Table Data - Nasdaq Large Cap Transaction Processing Services Total Return Index
| Title | Nasdaq Large Cap Transaction Processing Services Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL50205015T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2013-09-23 to 2026-09-21 |
| Last Updated | 2026-09-21 10:43 PM CDT |
| Notes | For more information about this series, see: NQUSL50205015T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2013-09-23 | 988.53 |
| 2013-09-24 | 991.14 |
| 2013-09-25 | 986.58 |
| 2013-09-26 | 989.61 |
| 2013-09-27 | 984.75 |
| 2013-09-30 | 985.68 |
| 2013-10-01 | 987.33 |
| 2013-10-02 | 985.57 |
| 2013-10-03 | 972.50 |
| 2013-10-04 | 980.64 |
| 2013-10-07 | 972.65 |
| 2013-10-08 | 964.15 |
| 2013-10-09 | 961.61 |
| 2013-10-10 | 983.24 |
| 2013-10-11 | 993.70 |
| 2013-10-14 | 998.77 |
| 2013-10-15 | 991.25 |
| 2013-10-16 | 1007.63 |
| 2013-10-17 | 1012.35 |
| 2013-10-18 | 1019.24 |
| 2013-10-21 | 1027.21 |
| 2013-10-22 | 1035.29 |
| 2013-10-23 | 1031.28 |
| 2013-10-24 | 1034.98 |
| 2013-10-25 | 1036.32 |
| 2013-10-28 | 1036.59 |
| 2013-10-29 | 1049.62 |
| 2013-10-30 | 1031.62 |
| 2013-10-31 | 1035.35 |
| 2013-11-01 | 1035.56 |
| 2013-11-04 | 1038.63 |
| 2013-11-05 | 1037.73 |
| 2013-11-06 | 1042.31 |
| 2013-11-07 | 1030.69 |
| 2013-11-08 | 1044.12 |
| 2013-11-11 | 1042.35 |
| 2013-11-12 | 1044.69 |
| 2013-11-13 | 1058.07 |
| 2013-11-14 | 1066.95 |
| 2013-11-15 | 1072.63 |
| 2013-11-18 | 1072.93 |
| 2013-11-19 | 1085.71 |
| 2013-11-20 | 1078.22 |
| 2013-11-21 | 1086.28 |
| 2013-11-22 | 1087.34 |
| 2013-11-25 | 1086.17 |
| 2013-11-26 | 1088.21 |
| 2013-11-27 | 1089.64 |
| 2013-11-28 | . |
| 2013-11-29 | 1086.35 |
| 2013-12-02 | 1083.40 |
| 2013-12-03 | 1087.74 |
| 2013-12-04 | 1078.94 |
| 2013-12-05 | 1068.17 |
| 2013-12-06 | 1089.19 |
| 2013-12-09 | 1084.32 |
| 2013-12-10 | 1083.18 |
| 2013-12-11 | 1072.75 |
| 2013-12-12 | 1075.65 |
| 2013-12-13 | 1076.98 |
| 2013-12-16 | 1084.66 |
| 2013-12-17 | 1080.74 |
| 2013-12-18 | 1102.90 |
| 2013-12-19 | 1108.04 |
| 2013-12-20 | 1114.78 |
| 2013-12-23 | 1120.29 |
| 2013-12-24 | 1120.61 |
| 2013-12-25 | . |
| 2013-12-26 | 1127.17 |
| 2013-12-27 | 1127.88 |
| 2013-12-30 | 1133.48 |
| 2013-12-31 | 1135.38 |
| 2014-01-01 | . |
| 2014-01-02 | 1123.07 |
| 2014-01-03 | 1129.35 |
| 2014-01-06 | 1118.83 |
| 2014-01-07 | 1124.71 |
| 2014-01-08 | 1123.73 |
| 2014-01-09 | 1124.74 |
| 2014-01-10 | 1121.16 |
| 2014-01-13 | 1100.75 |
| 2014-01-14 | 1112.34 |
| 2014-01-15 | 1110.67 |
| 2014-01-16 | 1110.36 |
| 2014-01-17 | 1113.19 |
| 2014-01-20 | . |
| 2014-01-21 | 1114.04 |
| 2014-01-22 | 1122.85 |
| 2014-01-23 | 1109.08 |
| 2014-01-24 | 1075.59 |
| 2014-01-27 | 1064.73 |
| 2014-01-28 | 1076.10 |
| 2014-01-29 | 1070.19 |
| 2014-01-30 | 1083.28 |
| 2014-01-31 | 1066.61 |
| 2014-02-03 | 1033.63 |
| 2014-02-04 | 1051.12 |
| 2014-02-05 | 1043.49 |
| 2014-02-06 | 1063.20 |
| 2014-02-07 | 1075.67 |
| 2014-02-10 | 1070.55 |
| 2014-02-11 | 1079.38 |
| 2014-02-12 | 1089.56 |
| 2014-02-13 | 1097.46 |
| 2014-02-14 | 1097.77 |
| 2014-02-17 | . |
| 2014-02-18 | 1105.11 |
| 2014-02-19 | 1099.88 |
| 2014-02-20 | 1104.81 |
| 2014-02-21 | 1103.46 |
| 2014-02-24 | 1111.89 |
| 2014-02-25 | 1111.60 |
| 2014-02-26 | 1116.33 |
| 2014-02-27 | 1121.07 |
| 2014-02-28 | 1121.48 |
| 2014-03-03 | 1106.55 |
| 2014-03-04 | 1135.19 |
| 2014-03-05 | 1122.00 |
| 2014-03-06 | 1126.43 |
| 2014-03-07 | 1132.46 |
| 2014-03-10 | 1126.18 |
| 2014-03-11 | 1123.95 |
| 2014-03-12 | 1125.35 |
| 2014-03-13 | 1106.77 |
| 2014-03-14 | 1108.04 |
| 2014-03-17 | 1122.02 |
| 2014-03-18 | 1133.28 |
| 2014-03-19 | 1124.87 |
| 2014-03-20 | 1134.51 |
| 2014-03-21 | 1123.96 |
| 2014-03-24 | 1104.32 |
| 2014-03-25 | 1103.92 |
| 2014-03-26 | 1091.90 |
| 2014-03-27 | 1095.81 |
| 2014-03-28 | 1101.46 |
| 2014-03-31 | 1106.64 |
| 2014-04-01 | 1111.07 |
| 2014-04-02 | 1114.81 |
| 2014-04-03 | 1110.15 |
| 2014-04-04 | 1089.46 |
| 2014-04-07 | 1078.84 |
| 2014-04-08 | 1080.37 |
| 2014-04-09 | 1088.96 |
| 2014-04-10 | 1068.64 |
| 2014-04-11 | 1049.25 |
| 2014-04-14 | 1059.46 |
| 2014-04-15 | 1072.48 |
| 2014-04-16 | 1082.96 |
| 2014-04-17 | 1079.26 |
| 2014-04-18 | . |
| 2014-04-21 | 1075.24 |
| 2014-04-22 | 1075.65 |
| 2014-04-23 | 1076.47 |
| 2014-04-24 | 1075.67 |
| 2014-04-25 | 1060.37 |
| 2014-04-28 | 1063.95 |
| 2014-04-29 | 1080.14 |
| 2014-04-30 | 1102.06 |
| 2014-05-01 | 1098.25 |
| 2014-05-02 | 1101.76 |
| 2014-05-05 | 1105.65 |
| 2014-05-06 | 1094.56 |
| 2014-05-07 | 1092.61 |
| 2014-05-08 | 1097.20 |
| 2014-05-09 | 1098.80 |
| 2014-05-12 | 1114.52 |
| 2014-05-13 | 1113.93 |
| 2014-05-14 | 1102.09 |
| 2014-05-15 | 1085.07 |
| 2014-05-16 | 1093.74 |
| 2014-05-19 | 1098.24 |
| 2014-05-20 | 1089.56 |
| 2014-05-21 | 1092.45 |
| 2014-05-22 | 1094.64 |
| 2014-05-23 | 1106.02 |
| 2014-05-26 | . |
| 2014-05-27 | 1114.12 |
| 2014-05-28 | 1111.92 |
| 2014-05-29 | 1120.97 |
| 2014-05-30 | 1119.67 |
| 2014-06-02 | 1121.07 |
| 2014-06-03 | 1114.62 |
| 2014-06-04 | 1117.01 |
| 2014-06-05 | 1119.82 |
| 2014-06-06 | 1132.30 |
| 2014-06-09 | 1136.09 |
| 2014-06-10 | 1129.81 |
| 2014-06-11 | 1124.31 |
| 2014-06-12 | 1115.23 |
| 2014-06-13 | 1125.33 |
| 2014-06-16 | 1124.87 |
| 2014-06-17 | 1124.21 |
| 2014-06-18 | 1128.41 |
| 2014-06-19 | 1126.76 |
| 2014-06-20 | 1137.95 |
| 2014-06-23 | 1139.38 |
| 2014-06-24 | 1137.05 |
| 2014-06-25 | 1142.68 |
| 2014-06-26 | 1138.20 |
| 2014-06-27 | 1141.74 |
| 2014-06-30 | 1141.13 |
| 2014-07-01 | 1154.92 |
| 2014-07-02 | 1146.40 |
| 2014-07-03 | 1155.26 |
| 2014-07-04 | . |
| 2014-07-07 | 1149.04 |
| 2014-07-08 | 1148.99 |
| 2014-07-09 | 1148.66 |
| 2014-07-10 | 1145.68 |
| 2014-07-11 | 1149.03 |
| 2014-07-14 | 1155.88 |
| 2014-07-15 | 1157.15 |
| 2014-07-16 | 1158.32 |
| 2014-07-17 | 1150.95 |
| 2014-07-18 | 1161.07 |
| 2014-07-21 | 1158.76 |
| 2014-07-22 | 1165.42 |
| 2014-07-23 | 1163.69 |
| 2014-07-24 | 1169.95 |
| 2014-07-25 | 1169.27 |
| 2014-07-28 | 1164.54 |
| 2014-07-29 | 1159.85 |
| 2014-07-30 | 1165.72 |
| 2014-07-31 | 1149.38 |
| 2014-08-01 | 1146.92 |
| 2014-08-04 | 1145.48 |
| 2014-08-05 | 1134.92 |
| 2014-08-06 | 1134.34 |
| 2014-08-07 | 1128.87 |
| 2014-08-08 | 1144.66 |
| 2014-08-11 | 1148.68 |
| 2014-08-12 | 1143.45 |
| 2014-08-13 | 1153.93 |
| 2014-08-14 | 1158.86 |
| 2014-08-15 | 1156.13 |
| 2014-08-18 | 1172.13 |
| 2014-08-19 | 1175.89 |
| 2014-08-20 | 1178.56 |
| 2014-08-21 | 1182.30 |
| 2014-08-22 | 1177.47 |
| 2014-08-25 | 1179.75 |
| 2014-08-26 | 1180.89 |
| 2014-08-27 | 1177.60 |
| 2014-08-28 | 1175.02 |
| 2014-08-29 | 1174.85 |
| 2014-09-01 | . |
| 2014-09-02 | 1178.35 |
| 2014-09-03 | 1181.45 |
| 2014-09-04 | 1183.33 |
| 2014-09-05 | 1189.72 |
| 2014-09-08 | 1184.57 |
| 2014-09-09 | 1169.62 |
| 2014-09-10 | 1183.25 |
| 2014-09-11 | 1174.81 |
| 2014-09-12 | 1174.99 |
| 2014-09-15 | 1173.47 |
| 2014-09-16 | 1172.68 |
| 2014-09-17 | 1172.99 |
| 2014-09-18 | 1181.53 |
| 2014-09-19 | 1179.27 |
| 2014-09-22 | 1165.67 |
| 2014-09-23 | 1162.62 |
| 2014-09-24 | 1183.46 |
| 2014-09-25 | 1162.38 |
| 2014-09-26 | 1170.72 |
| 2014-09-29 | 1175.39 |
| 2014-09-30 | 1174.99 |
| 2014-10-01 | 1157.44 |
| 2014-10-02 | 1161.59 |
| 2014-10-03 | 1186.44 |
| 2014-10-06 | 1181.59 |
| 2014-10-07 | 1156.81 |
| 2014-10-08 | 1178.29 |
| 2014-10-09 | 1151.48 |
| 2014-10-10 | 1136.90 |
| 2014-10-13 | 1122.10 |
| 2014-10-14 | 1131.90 |
| 2014-10-15 | 1122.48 |
| 2014-10-16 | 1130.17 |
| 2014-10-17 | 1151.26 |
| 2014-10-20 | 1158.51 |
| 2014-10-21 | 1184.64 |
| 2014-10-22 | 1182.11 |
| 2014-10-23 | 1198.38 |
| 2014-10-24 | 1209.18 |
| 2014-10-27 | 1211.19 |
| 2014-10-28 | 1233.23 |
| 2014-10-29 | 1233.02 |
| 2014-10-30 | 1252.30 |
| 2014-10-31 | 1282.85 |
| 2014-11-03 | 1282.27 |
| 2014-11-04 | 1285.01 |
| 2014-11-05 | 1301.56 |
| 2014-11-06 | 1308.37 |
| 2014-11-07 | 1301.67 |
| 2014-11-10 | 1310.04 |
| 2014-11-11 | 1309.09 |
| 2014-11-12 | 1313.44 |
| 2014-11-13 | 1320.91 |
| 2014-11-14 | 1311.70 |
| 2014-11-17 | 1312.81 |
| 2014-11-18 | 1313.93 |
| 2014-11-19 | 1310.31 |
| 2014-11-20 | 1314.70 |
| 2014-11-21 | 1315.79 |
| 2014-11-24 | 1322.35 |
| 2014-11-25 | 1319.17 |
| 2014-11-26 | 1322.81 |
| 2014-11-27 | . |
| 2014-11-28 | 1328.48 |
| 2014-12-01 | 1326.12 |
| 2014-12-02 | 1327.76 |
| 2014-12-03 | 1331.22 |
| 2014-12-04 | 1329.06 |
| 2014-12-05 | 1329.85 |
| 2014-12-08 | 1322.18 |
| 2014-12-09 | 1318.89 |
| 2014-12-10 | 1306.02 |
| 2014-12-11 | 1311.30 |
| 2014-12-12 | 1286.41 |
| 2014-12-15 | 1295.25 |
| 2014-12-16 | 1290.88 |
| 2014-12-17 | 1322.46 |
| 2014-12-18 | 1345.64 |
| 2014-12-19 | 1332.12 |
| 2014-12-22 | 1342.44 |
| 2014-12-23 | 1347.13 |
| 2014-12-24 | 1344.88 |
| 2014-12-25 | . |
| 2014-12-26 | 1345.18 |
| 2014-12-29 | 1342.21 |
| 2014-12-30 | 1331.62 |
| 2014-12-31 | 1319.79 |
| 2015-01-01 | . |
| 2015-01-02 | 1319.58 |
| 2015-01-05 | 1305.76 |
| 2015-01-06 | 1297.41 |
| 2015-01-07 | 1311.77 |
| 2015-01-08 | 1339.47 |
| 2015-01-09 | 1334.31 |
| 2015-01-12 | 1330.34 |
| 2015-01-13 | 1329.74 |
| 2015-01-14 | 1319.59 |
| 2015-01-15 | 1316.21 |
| 2015-01-16 | 1336.26 |
| 2015-01-19 | . |
| 2015-01-20 | 1342.23 |
| 2015-01-21 | 1337.25 |
| 2015-01-22 | 1361.42 |
| 2015-01-23 | 1369.50 |
| 2015-01-26 | 1372.22 |
| 2015-01-27 | 1354.10 |
| 2015-01-28 | 1337.61 |
| 2015-01-29 | 1344.98 |
| 2015-01-30 | 1321.48 |
| 2015-02-02 | 1336.75 |
| 2015-02-03 | 1358.93 |
| 2015-02-04 | 1370.23 |
| 2015-02-05 | 1374.41 |
| 2015-02-06 | 1368.52 |
| 2015-02-09 | 1358.95 |
| 2015-02-10 | 1372.46 |
| 2015-02-11 | 1375.74 |
| 2015-02-12 | 1391.46 |
| 2015-02-13 | 1402.99 |
| 2015-02-16 | . |
| 2015-02-17 | 1396.39 |
| 2015-02-18 | 1401.01 |
| 2015-02-19 | 1404.72 |
| 2015-02-20 | 1416.45 |
| 2015-02-23 | 1413.15 |
| 2015-02-24 | 1414.59 |
| 2015-02-25 | 1412.17 |
| 2015-02-26 | 1410.89 |
| 2015-02-27 | 1405.87 |
| 2015-03-02 | 1421.95 |
| 2015-03-03 | 1405.89 |
| 2015-03-04 | 1386.29 |
| 2015-03-05 | 1394.88 |
| 2015-03-06 | 1381.31 |
| 2015-03-09 | 1391.06 |
| 2015-03-10 | 1365.50 |
| 2015-03-11 | 1369.06 |
| 2015-03-12 | 1394.23 |
| 2015-03-13 | 1385.29 |
| 2015-03-16 | 1410.17 |
| 2015-03-17 | 1405.32 |
| 2015-03-18 | 1422.35 |
| 2015-03-19 | 1422.35 |
| 2015-03-20 | 1429.69 |
| 2015-03-23 | 1425.24 |
| 2015-03-24 | 1421.00 |
| 2015-03-25 | 1389.57 |
| 2015-03-26 | 1389.52 |
| 2015-03-27 | 1394.07 |
| 2015-03-30 | 1414.87 |
| 2015-03-31 | 1407.93 |
| 2015-04-01 | 1404.99 |
| 2015-04-02 | 1408.76 |
| 2015-04-03 | . |
| 2015-04-06 | 1412.95 |
| 2015-04-07 | 1411.26 |
| 2015-04-08 | 1422.29 |
| 2015-04-09 | 1420.99 |
| 2015-04-10 | 1410.53 |
| 2015-04-13 | 1404.13 |
| 2015-04-14 | 1400.28 |
| 2015-04-15 | 1403.69 |
| 2015-04-16 | 1398.44 |
| 2015-04-17 | 1374.85 |
| 2015-04-20 | 1393.44 |
| 2015-04-21 | 1400.42 |
| 2015-04-22 | 1406.44 |
| 2015-04-23 | 1417.57 |
| 2015-04-24 | 1407.77 |
| 2015-04-27 | 1404.74 |
| 2015-04-28 | 1408.16 |
| 2015-04-29 | 1403.39 |
| 2015-04-30 | 1384.30 |
| 2015-05-01 | 1398.13 |
| 2015-05-04 | 1402.04 |
| 2015-05-05 | 1392.05 |
| 2015-05-06 | 1390.70 |
| 2015-05-07 | 1399.92 |
| 2015-05-08 | 1417.47 |
| 2015-05-11 | 1412.59 |
| 2015-05-12 | 1403.76 |
| 2015-05-13 | 1402.34 |
| 2015-05-14 | 1420.99 |
| 2015-05-15 | 1417.83 |
| 2015-05-18 | 1421.58 |
| 2015-05-19 | 1423.32 |
| 2015-05-20 | 1419.01 |
| 2015-05-21 | 1417.19 |
| 2015-05-22 | 1413.60 |
| 2015-05-25 | . |
| 2015-05-26 | 1395.34 |
| 2015-05-27 | 1407.12 |
| 2015-05-28 | 1404.18 |
| 2015-05-29 | 1395.05 |
| 2015-06-01 | 1395.49 |
| 2015-06-02 | 1395.73 |
| 2015-06-03 | 1398.63 |
| 2015-06-04 | 1377.40 |
| 2015-06-05 | 1383.79 |
| 2015-06-08 | 1374.24 |
| 2015-06-09 | 1366.93 |
| 2015-06-10 | 1393.47 |
| 2015-06-11 | 1405.39 |
| 2015-06-12 | 1397.31 |
| 2015-06-15 | 1385.51 |
| 2015-06-16 | 1391.69 |
| 2015-06-17 | 1390.69 |
| 2015-06-18 | 1409.22 |
| 2015-06-19 | 1416.87 |
| 2015-06-22 | 1429.17 |
| 2015-06-23 | 1425.16 |
| 2015-06-24 | 1409.36 |
| 2015-06-25 | 1407.84 |
| 2015-06-26 | 1406.43 |
| 2015-06-29 | 1368.70 |
| 2015-06-30 | 1364.41 |
| 2015-07-01 | 1375.21 |
| 2015-07-02 | 1377.67 |
| 2015-07-03 | . |
| 2015-07-06 | 1380.91 |
| 2015-07-07 | 1385.13 |
| 2015-07-08 | 1364.37 |
| 2015-07-09 | 1375.28 |
| 2015-07-10 | 1395.24 |
| 2015-07-13 | 1405.58 |
| 2015-07-14 | 1407.48 |
| 2015-07-15 | 1404.31 |
| 2015-07-16 | 1412.80 |
| 2015-07-17 | 1404.95 |
| 2015-07-20 | 1405.62 |
| 2015-07-21 | 1394.73 |
| 2015-07-22 | 1399.58 |
| 2015-07-23 | 1370.84 |
| 2015-07-24 | 1354.33 |
| 2015-07-27 | 1343.08 |
| 2015-07-28 | 1356.14 |
| 2015-07-29 | 1377.59 |
| 2015-07-30 | 1373.61 |
| 2015-07-31 | 1371.28 |
| 2015-08-03 | 1377.12 |
| 2015-08-04 | 1382.86 |
| 2015-08-05 | 1394.42 |
| 2015-08-06 | 1376.25 |
| 2015-08-07 | 1379.30 |
| 2015-08-10 | 1394.63 |
| 2015-08-11 | 1387.71 |
| 2015-08-12 | 1409.49 |
| 2015-08-13 | 1415.01 |
| 2015-08-14 | 1424.25 |
| 2015-08-17 | 1438.30 |
| 2015-08-18 | 1440.02 |
| 2015-08-19 | 1432.97 |
| 2015-08-20 | 1409.16 |
| 2015-08-21 | 1359.22 |
| 2015-08-24 | 1302.91 |
| 2015-08-25 | 1276.57 |
| 2015-08-26 | 1342.30 |
| 2015-08-27 | 1361.42 |
| 2015-08-28 | 1361.91 |
| 2015-08-31 | 1341.57 |
| 2015-09-01 | 1305.17 |
| 2015-09-02 | 1331.63 |
| 2015-09-03 | 1341.45 |
| 2015-09-04 | 1319.07 |
| 2015-09-07 | . |
| 2015-09-08 | 1358.19 |
| 2015-09-09 | 1342.28 |
| 2015-09-10 | 1348.53 |
| 2015-09-11 | 1357.57 |
| 2015-09-14 | 1346.30 |
| 2015-09-15 | 1368.07 |
| 2015-09-16 | 1373.52 |
| 2015-09-17 | 1374.45 |
| 2015-09-18 | 1361.41 |
| 2015-09-21 | 1380.49 |
| 2015-09-22 | 1361.08 |
| 2015-09-23 | 1371.39 |
| 2015-09-24 | 1365.54 |
| 2015-09-25 | 1375.29 |
| 2015-09-28 | 1333.09 |
| 2015-09-29 | 1338.14 |
| 2015-09-30 | 1360.63 |
| 2015-10-01 | 1372.05 |
| 2015-10-02 | 1385.09 |
| 2015-10-05 | 1409.39 |
| 2015-10-06 | 1404.13 |
| 2015-10-07 | 1423.48 |
| 2015-10-08 | 1443.72 |
| 2015-10-09 | 1445.15 |
| 2015-10-12 | 1448.95 |
| 2015-10-13 | 1435.45 |
| 2015-10-14 | 1430.83 |
| 2015-10-15 | 1439.85 |
| 2015-10-16 | 1449.67 |
| 2015-10-19 | 1459.22 |
| 2015-10-20 | 1459.66 |
| 2015-10-21 | 1451.24 |
| 2015-10-22 | 1490.53 |
| 2015-10-23 | 1504.04 |
| 2015-10-26 | 1500.87 |
| 2015-10-27 | 1494.45 |
| 2015-10-28 | 1497.38 |
| 2015-10-29 | 1499.37 |
| 2015-10-30 | 1491.21 |
| 2015-11-02 | 1495.88 |
| 2015-11-03 | 1465.82 |
| 2015-11-04 | 1468.47 |
| 2015-11-05 | 1481.33 |
| 2015-11-06 | 1489.72 |
| 2015-11-09 | 1477.04 |
| 2015-11-10 | 1484.13 |
| 2015-11-11 | 1484.69 |
| 2015-11-12 | 1468.14 |
| 2015-11-13 | 1446.75 |
| 2015-11-16 | 1464.88 |
| 2015-11-17 | 1459.69 |
| 2015-11-18 | 1473.37 |
| 2015-11-19 | 1473.55 |
| 2015-11-20 | 1482.19 |
| 2015-11-23 | 1477.83 |
| 2015-11-24 | 1470.05 |
| 2015-11-25 | 1468.70 |
| 2015-11-26 | . |
| 2015-11-27 | 1468.97 |
| 2015-11-30 | 1467.11 |
| 2015-12-01 | 1480.36 |
| 2015-12-02 | 1469.97 |
| 2015-12-03 | 1442.28 |
| 2015-12-04 | 1468.98 |
| 2015-12-07 | 1452.93 |
| 2015-12-08 | 1449.60 |
| 2015-12-09 | 1437.69 |
| 2015-12-10 | 1440.96 |
| 2015-12-11 | 1401.11 |
| 2015-12-14 | 1415.90 |
| 2015-12-15 | 1425.22 |
| 2015-12-16 | 1439.55 |
| 2015-12-17 | 1416.20 |
| 2015-12-18 | 1392.61 |
| 2015-12-21 | 1405.81 |
| 2015-12-22 | 1416.75 |
| 2015-12-23 | 1438.05 |
| 2015-12-24 | 1437.22 |
| 2015-12-25 | . |
| 2015-12-28 | 1434.56 |
| 2015-12-29 | 1449.77 |
| 2015-12-30 | 1435.75 |
| 2015-12-31 | 1417.95 |
| 2016-01-01 | . |
| 2016-01-04 | 1385.76 |
| 2016-01-05 | 1387.19 |
| 2016-01-06 | 1367.18 |
| 2016-01-07 | 1332.87 |
| 2016-01-08 | 1317.96 |
| 2016-01-11 | 1317.12 |
| 2016-01-12 | 1331.30 |
| 2016-01-13 | 1294.28 |
| 2016-01-14 | 1323.90 |
| 2016-01-15 | 1300.14 |
| 2016-01-18 | . |
| 2016-01-19 | 1312.36 |
| 2016-01-20 | 1297.98 |
| 2016-01-21 | 1311.59 |
| 2016-01-22 | 1340.55 |
| 2016-01-25 | 1319.77 |
| 2016-01-26 | 1336.36 |
| 2016-01-27 | 1321.10 |
| 2016-01-28 | 1287.09 |
| 2016-01-29 | 1324.78 |
| 2016-02-01 | 1332.40 |
| 2016-02-02 | 1308.49 |
| 2016-02-03 | 1316.57 |
| 2016-02-04 | 1330.17 |
| 2016-02-05 | 1300.23 |
| 2016-02-08 | 1275.25 |
| 2016-02-09 | 1270.67 |
| 2016-02-10 | 1277.15 |
| 2016-02-11 | 1268.24 |
| 2016-02-12 | 1293.57 |
| 2016-02-15 | . |
| 2016-02-16 | 1325.27 |
| 2016-02-17 | 1348.93 |
| 2016-02-18 | 1350.70 |
| 2016-02-19 | 1364.14 |
| 2016-02-22 | 1381.73 |
| 2016-02-23 | 1360.07 |
| 2016-02-24 | 1371.26 |
| 2016-02-25 | 1383.54 |
| 2016-02-26 | 1375.05 |
| 2016-02-29 | 1356.36 |
| 2016-03-01 | 1393.62 |
| 2016-03-02 | 1384.23 |
| 2016-03-03 | 1390.53 |
| 2016-03-04 | 1394.96 |
| 2016-03-07 | 1396.46 |
| 2016-03-08 | 1375.77 |
| 2016-03-09 | 1385.86 |
| 2016-03-10 | 1382.93 |
| 2016-03-11 | 1413.49 |
| 2016-03-14 | 1416.41 |
| 2016-03-15 | 1415.25 |
| 2016-03-16 | 1419.84 |
| 2016-03-17 | 1433.30 |
| 2016-03-18 | 1438.13 |
| 2016-03-21 | 1455.36 |
| 2016-03-22 | 1453.33 |
| 2016-03-23 | 1446.30 |
| 2016-03-24 | 1431.35 |
| 2016-03-25 | . |
| 2016-03-28 | 1426.90 |
| 2016-03-29 | 1447.31 |
| 2016-03-30 | 1441.49 |
| 2016-03-31 | 1445.61 |
| 2016-04-01 | 1462.43 |
| 2016-04-04 | 1445.84 |
| 2016-04-05 | 1432.69 |
| 2016-04-06 | 1451.74 |
| 2016-04-07 | 1430.40 |
| 2016-04-08 | 1436.88 |
| 2016-04-11 | 1425.34 |
| 2016-04-12 | 1426.62 |
| 2016-04-13 | 1444.72 |
| 2016-04-14 | 1440.67 |
| 2016-04-15 | 1439.41 |
| 2016-04-18 | 1458.85 |
| 2016-04-19 | 1454.76 |
| 2016-04-20 | 1464.12 |
| 2016-04-21 | 1445.12 |
| 2016-04-22 | 1449.75 |
| 2016-04-25 | 1446.98 |
| 2016-04-26 | 1447.00 |
| 2016-04-27 | 1456.10 |
| 2016-04-28 | 1445.88 |
| 2016-04-29 | 1433.84 |
| 2016-05-02 | 1444.36 |
| 2016-05-03 | 1444.48 |
| 2016-05-04 | 1440.31 |
| 2016-05-05 | 1434.61 |
| 2016-05-06 | 1453.70 |
| 2016-05-09 | 1458.50 |
| 2016-05-10 | 1482.51 |
| 2016-05-11 | 1468.01 |
| 2016-05-12 | 1458.50 |
| 2016-05-13 | 1448.96 |
| 2016-05-16 | 1456.45 |
| 2016-05-17 | 1445.38 |
| 2016-05-18 | 1447.37 |
| 2016-05-19 | 1428.25 |
| 2016-05-20 | 1432.99 |
| 2016-05-23 | 1433.26 |
| 2016-05-24 | 1466.05 |
| 2016-05-25 | 1467.52 |
| 2016-05-26 | 1463.07 |
| 2016-05-27 | 1470.40 |
| 2016-05-30 | . |
| 2016-05-31 | 1469.22 |
| 2016-06-01 | 1479.21 |
| 2016-06-02 | 1488.61 |
| 2016-06-03 | 1478.81 |
| 2016-06-06 | 1484.21 |
| 2016-06-07 | 1475.73 |
| 2016-06-08 | 1479.29 |
| 2016-06-09 | 1474.22 |
| 2016-06-10 | 1457.52 |
| 2016-06-13 | 1448.43 |
| 2016-06-14 | 1455.12 |
| 2016-06-15 | 1451.98 |
| 2016-06-16 | 1456.19 |
| 2016-06-17 | 1447.97 |
| 2016-06-20 | 1453.71 |
| 2016-06-21 | 1450.54 |
| 2016-06-22 | 1442.81 |
| 2016-06-23 | 1462.89 |
| 2016-06-24 | 1409.63 |
| 2016-06-27 | 1380.19 |
| 2016-06-28 | 1417.89 |
| 2016-06-29 | 1442.27 |
| 2016-06-30 | 1478.21 |
| 2016-07-01 | 1482.32 |
| 2016-07-04 | . |
| 2016-07-05 | 1482.23 |
| 2016-07-06 | 1481.63 |
| 2016-07-07 | 1486.98 |
| 2016-07-08 | 1512.90 |
| 2016-07-11 | 1528.51 |
| 2016-07-12 | 1540.68 |
| 2016-07-13 | 1545.95 |
| 2016-07-14 | 1554.91 |
| 2016-07-15 | 1543.62 |
| 2016-07-18 | 1540.89 |
| 2016-07-19 | 1547.78 |
| 2016-07-20 | 1559.86 |
| 2016-07-21 | 1561.54 |
| 2016-07-22 | 1543.23 |
| 2016-07-25 | 1544.82 |
| 2016-07-26 | 1558.16 |
| 2016-07-27 | 1545.47 |
| 2016-07-28 | 1532.57 |
| 2016-07-29 | 1517.63 |
| 2016-08-01 | 1512.49 |
| 2016-08-02 | 1495.99 |
| 2016-08-03 | 1487.76 |
| 2016-08-04 | 1497.29 |
| 2016-08-05 | 1520.44 |
| 2016-08-08 | 1516.23 |
| 2016-08-09 | 1520.82 |
| 2016-08-10 | 1520.16 |
| 2016-08-11 | 1528.69 |
| 2016-08-12 | 1526.48 |
| 2016-08-15 | 1527.45 |
| 2016-08-16 | 1512.96 |
| 2016-08-17 | 1509.46 |
| 2016-08-18 | 1512.44 |
| 2016-08-19 | 1510.60 |
| 2016-08-22 | 1512.99 |
| 2016-08-23 | 1516.89 |
| 2016-08-24 | 1505.23 |
| 2016-08-25 | 1507.24 |
| 2016-08-26 | 1508.26 |
| 2016-08-29 | 1503.54 |
| 2016-08-30 | 1502.57 |
| 2016-08-31 | 1504.18 |
| 2016-09-01 | 1512.74 |
| 2016-09-02 | 1517.53 |
| 2016-09-05 | . |
| 2016-09-06 | 1517.23 |
| 2016-09-07 | 1533.43 |
| 2016-09-08 | 1534.10 |
| 2016-09-09 | 1487.43 |
| 2016-09-12 | 1512.05 |
| 2016-09-13 | 1503.10 |
| 2016-09-14 | 1501.90 |
| 2016-09-15 | 1521.15 |
| 2016-09-16 | 1510.14 |
| 2016-09-19 | 1510.19 |
| 2016-09-20 | 1513.34 |
| 2016-09-21 | 1534.52 |
| 2016-09-22 | 1544.42 |
| 2016-09-23 | 1530.28 |
| 2016-09-26 | 1526.89 |
| 2016-09-27 | 1542.69 |
| 2016-09-28 | 1530.96 |
| 2016-09-29 | 1519.25 |
| 2016-09-30 | 1532.42 |
| 2016-10-03 | 1526.63 |
| 2016-10-04 | 1519.31 |
| 2016-10-05 | 1525.38 |
| 2016-10-06 | 1528.23 |
| 2016-10-07 | 1513.89 |
| 2016-10-10 | 1517.04 |
| 2016-10-11 | 1493.27 |
| 2016-10-12 | 1503.89 |
| 2016-10-13 | 1494.59 |
| 2016-10-14 | 1501.40 |
| 2016-10-17 | 1498.32 |
| 2016-10-18 | 1508.16 |
| 2016-10-19 | 1515.66 |
| 2016-10-20 | 1502.12 |
| 2016-10-21 | 1535.00 |
| 2016-10-24 | 1546.62 |
| 2016-10-25 | 1533.70 |
| 2016-10-26 | 1521.30 |
| 2016-10-27 | 1504.34 |
| 2016-10-28 | 1511.88 |
| 2016-10-31 | 1511.29 |
| 2016-11-01 | 1511.23 |
| 2016-11-02 | 1498.57 |
| 2016-11-03 | 1489.62 |
| 2016-11-04 | 1487.67 |
| 2016-11-07 | 1505.76 |
| 2016-11-08 | 1511.62 |
| 2016-11-09 | 1515.36 |
| 2016-11-10 | 1507.30 |
| 2016-11-11 | 1500.92 |
| 2016-11-14 | 1483.55 |
| 2016-11-15 | 1488.71 |
| 2016-11-16 | 1500.11 |
| 2016-11-17 | 1524.08 |
| 2016-11-18 | 1528.66 |
| 2016-11-21 | 1552.33 |
| 2016-11-22 | 1557.42 |
| 2016-11-23 | 1564.32 |
| 2016-11-24 | . |
| 2016-11-25 | 1566.00 |
| 2016-11-28 | 1555.91 |
| 2016-11-29 | 1558.54 |
| 2016-11-30 | 1537.69 |
| 2016-12-01 | 1515.84 |
| 2016-12-02 | 1511.33 |
| 2016-12-05 | 1527.40 |
| 2016-12-06 | 1528.27 |
| 2016-12-07 | 1553.42 |
| 2016-12-08 | 1560.65 |
| 2016-12-09 | 1559.16 |
| 2016-12-12 | 1553.43 |
| 2016-12-13 | 1557.12 |
| 2016-12-14 | 1556.99 |
| 2016-12-15 | 1565.93 |
| 2016-12-16 | 1568.03 |
| 2016-12-19 | 1567.50 |
| 2016-12-20 | 1581.13 |
| 2016-12-21 | 1582.47 |
| 2016-12-22 | 1573.97 |
| 2016-12-23 | 1578.06 |
| 2016-12-26 | . |
| 2016-12-27 | 1583.40 |
| 2016-12-28 | 1573.38 |
| 2016-12-29 | 1580.59 |
| 2016-12-30 | 1565.72 |
| 2017-01-02 | . |
| 2017-01-03 | 1587.07 |
| 2017-01-04 | 1607.63 |
| 2017-01-05 | 1603.95 |
| 2017-01-06 | 1615.19 |
| 2017-01-09 | 1612.62 |
| 2017-01-10 | 1604.20 |
| 2017-01-11 | 1610.91 |
| 2017-01-12 | 1616.94 |
| 2017-01-13 | 1622.14 |
| 2017-01-16 | . |
| 2017-01-17 | 1614.82 |
| 2017-01-18 | 1620.25 |
| 2017-01-19 | 1615.93 |
| 2017-01-20 | 1624.15 |
| 2017-01-23 | 1616.00 |
| 2017-01-24 | 1624.89 |
| 2017-01-25 | 1619.25 |
| 2017-01-26 | 1606.19 |
| 2017-01-27 | 1594.91 |
| 2017-01-30 | 1594.74 |
| 2017-01-31 | 1586.57 |
| 2017-02-01 | 1551.90 |
| 2017-02-02 | 1557.61 |
| 2017-02-03 | 1566.37 |
| 2017-02-06 | 1561.98 |
| 2017-02-07 | 1558.37 |
| 2017-02-08 | 1579.34 |
| 2017-02-09 | 1603.62 |
| 2017-02-10 | 1600.29 |
| 2017-02-13 | 1612.79 |
| 2017-02-14 | 1620.87 |
| 2017-02-15 | 1628.75 |
| 2017-02-16 | 1631.73 |
| 2017-02-17 | 1632.33 |
| 2017-02-20 | . |
| 2017-02-21 | 1639.06 |
| 2017-02-22 | 1649.14 |
| 2017-02-23 | 1660.81 |
| 2017-02-24 | 1680.85 |
| 2017-02-27 | 1673.43 |
| 2017-02-28 | 1663.70 |
| 2017-03-01 | 1680.93 |
| 2017-03-02 | 1673.91 |
| 2017-03-03 | 1685.88 |
| 2017-03-06 | 1683.62 |
| 2017-03-07 | 1680.59 |
| 2017-03-08 | 1678.09 |
| 2017-03-09 | 1677.15 |
| 2017-03-10 | 1681.90 |
| 2017-03-13 | 1682.15 |
| 2017-03-14 | 1669.95 |
| 2017-03-15 | 1679.64 |
| 2017-03-16 | 1677.92 |
| 2017-03-17 | 1687.53 |
| 2017-03-20 | 1676.74 |
| 2017-03-21 | 1655.67 |
| 2017-03-22 | 1666.85 |
| 2017-03-23 | 1665.08 |
| 2017-03-24 | 1663.75 |
| 2017-03-27 | 1659.46 |
| 2017-03-28 | 1663.06 |
| 2017-03-29 | 1652.53 |
| 2017-03-30 | 1656.19 |
| 2017-03-31 | 1651.96 |
| 2017-04-03 | 1641.08 |
| 2017-04-04 | 1632.29 |
| 2017-04-05 | 1636.37 |
| 2017-04-06 | 1640.67 |
| 2017-04-07 | 1644.05 |
| 2017-04-10 | 1643.81 |
| 2017-04-11 | 1636.61 |
| 2017-04-12 | 1634.08 |
| 2017-04-13 | 1625.64 |
| 2017-04-14 | . |
| 2017-04-17 | 1641.57 |
| 2017-04-18 | 1642.45 |
| 2017-04-19 | 1645.11 |
| 2017-04-20 | 1674.12 |
| 2017-04-21 | 1676.44 |
| 2017-04-24 | 1693.69 |
| 2017-04-25 | 1703.18 |
| 2017-04-26 | 1699.48 |
| 2017-04-27 | 1721.07 |
| 2017-04-28 | 1712.27 |
| 2017-05-01 | 1715.85 |
| 2017-05-02 | 1720.17 |
| 2017-05-03 | 1685.83 |
| 2017-05-04 | 1703.80 |
| 2017-05-05 | 1708.95 |
| 2017-05-08 | 1700.94 |
| 2017-05-09 | 1704.47 |
| 2017-05-10 | 1708.79 |
| 2017-05-11 | 1702.09 |
| 2017-05-12 | 1697.45 |
| 2017-05-15 | 1713.62 |
| 2017-05-16 | 1715.40 |
| 2017-05-17 | 1687.84 |
| 2017-05-18 | 1692.19 |
| 2017-05-19 | 1701.36 |
| 2017-05-22 | 1719.00 |
| 2017-05-23 | 1718.01 |
| 2017-05-24 | 1735.90 |
| 2017-05-25 | 1752.19 |
| 2017-05-26 | 1756.80 |
| 2017-05-29 | . |
| 2017-05-30 | 1754.77 |
| 2017-05-31 | 1770.22 |
| 2017-06-01 | 1789.34 |
| 2017-06-02 | 1781.53 |
| 2017-06-05 | 1784.58 |
| 2017-06-06 | 1777.62 |
| 2017-06-07 | 1783.87 |
| 2017-06-08 | 1782.38 |
| 2017-06-09 | 1764.06 |
| 2017-06-12 | 1762.98 |
| 2017-06-13 | 1775.13 |
| 2017-06-14 | 1768.10 |
| 2017-06-15 | 1780.80 |
| 2017-06-16 | 1778.05 |
| 2017-06-19 | 1791.82 |
| 2017-06-20 | 1775.62 |
| 2017-06-21 | 1784.78 |
| 2017-06-22 | 1787.47 |
| 2017-06-23 | 1793.51 |
| 2017-06-26 | 1788.98 |
| 2017-06-27 | 1773.52 |
| 2017-06-28 | 1801.55 |
| 2017-06-29 | 1774.64 |
| 2017-06-30 | 1781.87 |
| 2017-07-03 | 1772.70 |
| 2017-07-04 | . |
| 2017-07-05 | 1798.59 |
| 2017-07-06 | 1776.69 |
| 2017-07-07 | 1796.59 |
| 2017-07-10 | 1802.47 |
| 2017-07-11 | 1793.94 |
| 2017-07-12 | 1821.13 |
| 2017-07-13 | 1837.45 |
| 2017-07-14 | 1832.54 |
| 2017-07-17 | 1835.16 |
| 2017-07-18 | 1846.98 |
| 2017-07-19 | 1850.72 |
| 2017-07-20 | 1850.36 |
| 2017-07-21 | 1851.41 |
#2017-07-24|1849.04
#2017-07-25|1847.84
#2017-07-26|1869.32
#2017-07-27|1921.70
#2017-07-28|1913.45
#2017-07-31|1917.29
#2017-08-01|1918.69
#2017-08-02|1902.03
#2017-08-03|1879.15
#2017-08-04|1875.65
#2017-08-07|1884.37
#2017-08-08|1863.84
#2017-08-09|1865.64
#2017-08-10|1840.56
#2017-08-11|1840.48
#2017-08-14|1862.89
#2017-08-15|1882.92
#2017-08-16|1892.22
#2017-08-17|1840.95
#2017-08-18|1841.38
#2017-08-21|1841.32
#2017-08-22|1864.65
#2017-08-23|1851.99
#2017-08-24|1854.50
#2017-08-25|1855.14
#2017-08-28|1865.65
#2017-08-29|1871.54
#2017-08-30|1883.92
#2017-08-31|1889.79
#2017-09-01|1888.84
#2017-09-04| .
#2017-09-05|1875.24
#2017-09-06|1883.74
#2017-09-07|1897.61
#2017-09-08|1887.92
#2017-09-11|1908.72
#2017-09-12|1914.08
#2017-09-13|1902.97
#2017-09-14|1897.96
#2017-09-15|1901.35
#2017-09-18|1914.51
#2017-09-19|1922.31
#2017-09-20|1926.41
#2017-09-21|1928.90
#2017-09-22|1947.36
#2017-09-25|1932.81
#2017-09-26|1926.44
#2017-09-27|1937.36
#2017-09-28|1940.46
#2017-09-29|1945.22
#2017-10-02|1948.09
#2017-10-03|1961.95
#2017-10-04|1967.55
#2017-10-05|1994.78
#2017-10-06|1997.50
#2017-10-09|2003.62
#2017-10-10|2006.06
#2017-10-11|2014.20
#2017-10-12|2025.42
#2017-10-13|2029.51
#2017-10-16|2019.73
#2017-10-17|2005.00
#2017-10-18|2014.56
#2017-10-19|2020.86
#2017-10-20|2064.78
#2017-10-23|2061.05
#2017-10-24|2059.21
#2017-10-25|2071.64
#2017-10-26|2081.09
#2017-10-27|2089.45
#2017-10-30|2076.86
#2017-10-31|2081.59
#2017-11-01|2072.17
#2017-11-02|2083.14
#2017-11-03|2081.58
#2017-11-06|2096.29
#2017-11-07|2086.48
#2017-11-08|2091.89
#2017-11-09|2084.55
#2017-11-10|2080.25
#2017-11-13|2085.86
#2017-11-14|2097.92
#2017-11-15|2075.11
#2017-11-16|2119.81
#2017-11-17|2101.54
#2017-11-20|2097.50
#2017-11-21|2115.25
#2017-11-22|2106.81
#2017-11-23| .
#2017-11-24|2119.82
#2017-11-27|2112.16
#2017-11-28|2123.96
#2017-11-29|2092.05
#2017-11-30|2136.24
#2017-12-01|2122.11
#2017-12-04|2091.86
#2017-12-05|2099.57
#2017-12-06|2118.77
#2017-12-07|2134.25
#2017-12-08|2132.17
#2017-12-11|2145.65
#2017-12-12|2142.55
#2017-12-13|2142.84
#2017-12-14|2139.09
#2017-12-15|2173.20
#2017-12-18|2181.35
#2017-12-19|2169.85
#2017-12-20|2164.72
#2017-12-21|2157.95
#2017-12-22|2152.93
#2017-12-25| .
#2017-12-26|2162.23
#2017-12-27|2162.11
#2017-12-28|2162.50
#2017-12-29|2154.32
#2018-01-01| .
#2018-01-02|2147.58
#2018-01-03|2187.84
#2018-01-04|2203.38
#2018-01-05|2224.36
#2018-01-08|2227.68
#2018-01-09|2235.52
#2018-01-10|2240.97
#2018-01-11|2246.37
#2018-01-12|2259.37
#2018-01-15| .
#2018-01-16|2255.00
#2018-01-17|2291.63
#2018-01-18|2287.49
#2018-01-19|2309.08
#2018-01-22|2322.74
#2018-01-23|2325.13
#2018-01-24|2320.47
#2018-01-25|2331.41
#2018-01-26|2363.23
#2018-01-29|2337.65
#2018-01-30|2330.01
#2018-01-31|2355.93
#2018-02-01|2279.65
#2018-02-02|2237.75
#2018-02-05|2161.25
#2018-02-06|2167.34
#2018-02-07|2173.76
#2018-02-08|2092.44
#2018-02-09|2146.92
#2018-02-12|2164.80
#2018-02-13|2168.20
#2018-02-14|2193.74
#2018-02-15|2224.57
#2018-02-16|2242.06
#2018-02-19| .
#2018-02-20|2222.48
#2018-02-21|2213.69
#2018-02-22|2226.75
#2018-02-23|2274.84
#2018-02-26|2273.37
#2018-02-27|2255.68
#2018-02-28|2242.31
#2018-03-01|2214.79
#2018-03-02|2224.60
#2018-03-05|2247.80
#2018-03-06|2247.72
#2018-03-07|2251.82
#2018-03-08|2269.67
#2018-03-09|2301.99
#2018-03-12|2295.02
#2018-03-13|2284.94
#2018-03-14|2307.50
#2018-03-15|2302.03
#2018-03-16|2304.34
#2018-03-19|2267.92
#2018-03-20|2283.00
#2018-03-21|2283.34
#2018-03-22|2219.76
#2018-03-23|2160.70
#2018-03-26|2219.63
#2018-03-27|2169.54
#2018-03-28|2157.37
#2018-03-29|2182.16
#2018-03-30| .
#2018-04-02|2153.97
#2018-04-03|2157.10
#2018-04-04|2175.69
#2018-04-05|2207.18
#2018-04-06|2141.43
#2018-04-09|2159.50
#2018-04-10|2195.28
#2018-04-11|2182.20
#2018-04-12|2195.36
#2018-04-13|2191.12
#2018-04-16|2214.15
#2018-04-17|2246.85
#2018-04-18|2255.09
#2018-04-19|2240.90
#2018-04-20|2219.02
#2018-04-23|2208.18
#2018-04-24|2171.07
#2018-04-25|2152.33
#2018-04-26|2191.45
#2018-04-27|2178.63
#2018-04-30|2176.48
#2018-05-01|2198.24
#2018-05-02|2167.71
#2018-05-03|2190.45
#2018-05-04|2207.03
#2018-05-07|2226.07
#2018-05-08|2240.03
#2018-05-09|2265.69
#2018-05-10|2293.94
#2018-05-11|2293.61
#2018-05-14|2284.16
#2018-05-15|2276.42
#2018-05-16|2283.34
#2018-05-17|2294.09
#2018-05-18|2314.11
#2018-05-21|2320.53
#2018-05-22|2300.91
#2018-05-23|2312.23
#2018-05-24|2320.03
#2018-05-25|2314.09
#2018-05-28| .
#2018-05-29|2297.93
#2018-05-30|2322.06
#2018-05-31|2316.18
#2018-06-01|2347.15
#2018-06-04|2375.32
#2018-06-05|2385.83
#2018-06-06|2417.01
#2018-06-07|2380.04
#2018-06-08|2399.20
#2018-06-11|2387.57
#2018-06-12|2433.58
#2018-06-13|2440.65
#2018-06-14|2443.02
#2018-06-15|2443.44
#2018-06-18|2454.58
#2018-06-19|2440.12
#2018-06-20|2454.67
#2018-06-21|2450.34
#2018-06-22|2444.56
#2018-06-25|2389.79
#2018-06-26|2378.77
#2018-06-27|2337.80
#2018-06-28|2373.37
#2018-06-29|2383.01
#2018-07-02|2399.42
#2018-07-03|2385.54
#2018-07-04| .
#2018-07-05|2408.30
#2018-07-06|2432.66
#2018-07-09|2442.10
#2018-07-10|2447.29
#2018-07-11|2451.43
#2018-07-12|2499.63
#2018-07-13|2486.39
#2018-07-16|2464.03
#2018-07-17|2480.73
#2018-07-18|2479.68
#2018-07-19|2470.94
#2018-07-20|2476.88
#2018-07-23|2500.20
#2018-07-24|2510.06
#2018-07-25|2534.73
#2018-07-26|2510.44
#2018-07-27|2450.27
#2018-07-30|2385.86
#2018-07-31|2387.30
#2018-08-01|2388.41
#2018-08-02|2426.19
#2018-08-03|2430.07
#2018-08-06|2445.17
#2018-08-07|2462.62
#2018-08-08|2466.22
#2018-08-09|2485.46
#2018-08-10|2489.77
#2018-08-13|2488.93
#2018-08-14|2505.93
#2018-08-15|2474.95
#2018-08-16|2485.26
#2018-08-17|2499.60
#2018-08-20|2504.20
#2018-08-21|2512.09
#2018-08-22|2526.15
#2018-08-23|2528.95
#2018-08-24|2563.40
#2018-08-27|2560.20
#2018-08-28|2561.46
#2018-08-29|2596.28
#2018-08-30|2584.80
#2018-08-31|2595.95
#2018-09-03| .
#2018-09-04|2602.17
#2018-09-05|2558.17
#2018-09-06|2572.65
#2018-09-07|2562.04
#2018-09-10|2583.27
#2018-09-11|2603.64
#2018-09-12|2620.89
#2018-09-13|2625.41
#2018-09-14|2611.90
#2018-09-17|2580.96
#2018-09-18|2599.65
#2018-09-19|2583.17
#2018-09-20|2610.52
#2018-09-21|2625.17
#2018-09-24|2606.34
#2018-09-25|2613.97
#2018-09-26|2608.17
#2018-09-27|2599.21
#2018-09-28|2598.06
#2018-10-01|2585.73
#2018-10-02|2581.09
#2018-10-03|2586.07
#2018-10-04|2536.66
#2018-10-05|2527.79
#2018-10-08|2484.06
#2018-10-09|2483.71
#2018-10-10|2357.58
#2018-10-11|2328.18
#2018-10-12|2390.78
#2018-10-15|2361.27
#2018-10-16|2435.04
#2018-10-17|2431.09
#2018-10-18|2394.87
#2018-10-19|2452.37
#2018-10-22|2460.18
#2018-10-23|2461.70
#2018-10-24|2368.77
#2018-10-25|2430.50
#2018-10-26|2371.17
#2018-10-29|2327.66
#2018-10-30|2349.73
#2018-10-31|2433.05
#2018-11-01|2420.62
#2018-11-02|2401.76
#2018-11-05|2412.46
#2018-11-06|2424.42
#2018-11-07|2499.90
#2018-11-08|2503.28
#2018-11-09|2473.53
#2018-11-12|2412.66
#2018-11-13|2406.46
#2018-11-14|2388.53
#2018-11-15|2447.98
#2018-11-16|2434.99
#2018-11-19|2343.83
#2018-11-20|2294.24
#2018-11-21|2318.70
#2018-11-22| .
#2018-11-23|2299.07
#2018-11-26|2357.50
#2018-11-27|2365.68
#2018-11-28|2452.56
#2018-11-29|2414.65
#2018-11-30|2449.35
#2018-12-03|2477.25
#2018-12-04|2389.74
#2018-12-05| .
#2018-12-06|2397.20
#2018-12-07|2336.94
#2018-12-10|2364.24
#2018-12-11|2366.76
#2018-12-12|2382.08
#2018-12-13|2382.89
#2018-12-14|2338.71
#2018-12-17|2287.96
#2018-12-18|2287.37
#2018-12-19|2274.74
#2018-12-20|2246.06
#2018-12-21|2169.93
#2018-12-24|2125.78
#2018-12-25| .
#2018-12-26|2243.16
#2018-12-27|2277.23
#2018-12-28|2262.02
#2018-12-31|2286.08
#2019-01-01| .
#2019-01-02|2290.02
#2019-01-03|2214.16
#2019-01-04|2307.87
#2019-01-07|2317.60
#2019-01-08|2348.05
#2019-01-09|2363.42
#2019-01-10|2385.68
#2019-01-11|2378.53
#2019-01-14|2373.65
#2019-01-15|2403.22
#2019-01-16|2392.43
#2019-01-17|2401.44
#2019-01-18|2440.32
#2019-01-21| .
#2019-01-22|2414.66
#2019-01-23|2432.19
#2019-01-24|2453.97
#2019-01-25|2493.03
#2019-01-28|2465.91
#2019-01-29|2439.45
#2019-01-30|2494.19
#2019-01-31|2451.41
#2019-02-01|2485.30
#2019-02-04|2516.93
#2019-02-05|2539.61
#2019-02-06|2535.33
#2019-02-07|2511.64
#2019-02-08|2535.76
#2019-02-11|2543.64
#2019-02-12|2567.80
#2019-02-13|2575.31
#2019-02-14|2568.66
#2019-02-15|2598.04
#2019-02-18| .
#2019-02-19|2601.29
#2019-02-20|2597.48
#2019-02-21|2598.67
#2019-02-22|2623.03
#2019-02-25|2625.76
#2019-02-26|2637.38
#2019-02-27|2654.41
#2019-02-28|2659.08
#2019-03-01|2679.04
#2019-03-04|2643.44
#2019-03-05|2638.91
#2019-03-06|2632.97
#2019-03-07|2618.63
#2019-03-08|2612.68
#2019-03-11|2651.39
#2019-03-12|2656.41
#2019-03-13|2684.96
#2019-03-14|2684.61
#2019-03-15|2716.89
#2019-03-18|2715.17
#2019-03-19|2722.17
#2019-03-20|2715.78
#2019-03-21|2767.19
#2019-03-22|2721.36
#2019-03-25|2714.30
#2019-03-26|2752.62
#2019-03-27|2751.87
#2019-03-28|2773.23
#2019-03-29|2795.93
#2019-04-01|2832.76
#2019-04-02|2830.19
#2019-04-03|2833.57
#2019-04-04|2813.71
#2019-04-05|2831.17
#2019-04-08|2836.57
#2019-04-09|2836.69
#2019-04-10|2837.45
#2019-04-11|2833.26
#2019-04-12|2865.02
#2019-04-15|2863.90
#2019-04-16|2848.11
#2019-04-17|2855.12
#2019-04-18|2837.82
#2019-04-19| .
#2019-04-22|2842.64
#2019-04-23|2872.39
#2019-04-24|2862.94
#2019-04-25|2889.43
#2019-04-26|2891.15
#2019-04-29|2910.94
#2019-04-30|2942.35
#2019-05-01|2888.73
#2019-05-02|2881.70
#2019-05-03|2918.89
#2019-05-06|2913.55
#2019-05-07|2862.20
#2019-05-08|2879.57
#2019-05-09|2888.14
#2019-05-10|2901.89
#2019-05-13|2827.75
#2019-05-14|2875.45
#2019-05-15|2911.20
#2019-05-16|2965.57
#2019-05-17|2949.85
#2019-05-20|2939.71
#2019-05-21|2965.68
#2019-05-22|2974.96
#2019-05-23|2922.81
#2019-05-24|2941.34
#2019-05-27| .
#2019-05-28|2963.85
#2019-05-29|2931.61
#2019-05-30|2963.16
#2019-05-31|2943.29
#2019-06-03|2852.45
#2019-06-04|2931.25
#2019-06-05|2981.44
#2019-06-06|3001.16
#2019-06-07|3050.37
#2019-06-10|3075.07
#2019-06-11|3048.01
#2019-06-12|3046.01
#2019-06-13|3058.60
#2019-06-14|3067.96
#2019-06-17|3076.68
#2019-06-18|3080.24
#2019-06-19|3103.86
#2019-06-20|3133.32
#2019-06-21|3089.64
#2019-06-24|3086.02
#2019-06-25|3048.04
#2019-06-26|3031.65
#2019-06-27|3040.65
#2019-06-28|3056.31
#2019-07-01|3091.50
#2019-07-02|3094.41
#2019-07-03|3128.77
#2019-07-04| .
#2019-07-05|3131.50
#2019-07-08|3122.23
#2019-07-09|3146.18
#2019-07-10|3157.72
#2019-07-11|3174.37
#2019-07-12|3182.29
#2019-07-15|3196.83
#2019-07-16|3174.54
#2019-07-17|3174.51
#2019-07-18|3207.22
#2019-07-19|3169.82
#2019-07-22|3173.18
#2019-07-23|3193.98
#2019-07-24|3191.12
#2019-07-25|3152.31
#2019-07-26|3201.62
#2019-07-29|3168.71
#2019-07-30|3143.17
#2019-07-31|3128.35
#2019-08-01|3113.83
#2019-08-02|3048.88
#2019-08-05|2937.34
#2019-08-06|2988.51
#2019-08-07|3043.49
#2019-08-08|3087.95
#2019-08-09|3055.73
#2019-08-12|2998.17
#2019-08-13|3063.16
#2019-08-14|2975.67
#2019-08-15|3024.78
#2019-08-16|3069.76
#2019-08-19|3101.56
#2019-08-20|3097.75
#2019-08-21|3129.94
#2019-08-22|3118.86
#2019-08-23|3032.31
#2019-08-26|3069.64
#2019-08-27|3077.73
#2019-08-28|3083.76
#2019-08-29|3118.57
#2019-08-30|3108.02
#2019-09-02| .
#2019-09-03|3072.39
#2019-09-04|3112.08
#2019-09-05|3175.81
#2019-09-06|3155.50
#2019-09-09|3062.33
#2019-09-10|2994.74
#2019-09-11|2983.37
#2019-09-12|3027.09
#2019-09-13|3011.17
#2019-09-16|3018.00
#2019-09-17|3041.39
#2019-09-18|3014.46
#2019-09-19|3024.75
#2019-09-20|2996.00
#2019-09-23|2996.73
#2019-09-24|2987.29
#2019-09-25|3006.98
#2019-09-26|3025.47
#2019-09-27|2967.10
#2019-09-30|3000.83
#2019-10-01|2976.39
#2019-10-02|2919.53
#2019-10-03|2948.59
#2019-10-04|2997.19
#2019-10-07|2970.95
#2019-10-08|2922.34
#2019-10-09|2959.47
#2019-10-10|2979.18
#2019-10-11|3002.34
#2019-10-14|3008.65
#2019-10-15|3043.41
#2019-10-16|3030.14
#2019-10-17|3026.35
#2019-10-18|2981.37
#2019-10-21|2980.04
#2019-10-22|2892.50
#2019-10-23|2901.17
#2019-10-24|3011.80
#2019-10-25|3028.13
#2019-10-28|3031.32
#2019-10-29|3030.93
#2019-10-30|3058.52
#2019-10-31|3029.58
#2019-11-01|3058.01
#2019-11-04|3011.69
#2019-11-05|2972.64
#2019-11-06|2973.97
#2019-11-07|3018.12
#2019-11-08|3020.06
#2019-11-11|3039.36
#2019-11-12|3040.75
#2019-11-13|3061.12
#2019-11-14|3107.45
#2019-11-15|3124.54
#2019-11-18|3130.69
#2019-11-19|3159.19
#2019-11-20|3147.13
#2019-11-21|3116.15
#2019-11-22|3105.71
#2019-11-25|3141.81
#2019-11-26|3178.36
#2019-11-27|3196.44
#2019-11-28|3196.44
#2019-11-29|3193.56
#2019-12-02|3143.04
#2019-12-03|3133.22
#2019-12-04|3132.00
#2019-12-05|3131.51
#2019-12-06|3145.77
#2019-12-09|3123.83
#2019-12-10|3106.70
#2019-12-11|3120.13
#2019-12-12|3133.49
#2019-12-13|3170.36
#2019-12-16|3187.02
#2019-12-17|3181.83
#2019-12-18|3168.21
#2019-12-19|3181.71
#2019-12-20|3191.82
#2019-12-23|3175.33
#2019-12-24|3179.11
#2019-12-25| .
#2019-12-26|3189.52
#2019-12-27|3197.00
#2019-12-30|3164.44
#2019-12-31|3176.73
#2020-01-01| .
#2020-01-02|3207.52
#2020-01-03|3187.65
#2020-01-06|3211.95
#2020-01-07|3195.29
#2020-01-08|3239.86
#2020-01-09|3273.51
#2020-01-10|3263.73
#2020-01-13|3306.47
#2020-01-14|3287.71
#2020-01-15|3321.03
#2020-01-16|3350.32
#2020-01-17|3373.08
#2020-01-20| .
#2020-01-21|3374.14
#2020-01-22|3393.20
#2020-01-23|3411.41
#2020-01-24|3395.90
#2020-01-27|3353.20
#2020-01-28|3398.12
#2020-01-29|3380.20
#2020-01-30|3400.69
#2020-01-31|3315.41
#2020-02-03|3380.83
#2020-02-04|3445.57
#2020-02-05|3431.17
#2020-02-06|3445.72
#2020-02-07|3417.70
#2020-02-10|3460.86
#2020-02-11|3434.04
#2020-02-12|3421.21
#2020-02-13|3479.34
#2020-02-14|3528.65
#2020-02-17| .
#2020-02-18|3516.04
#2020-02-19|3551.77
#2020-02-20|3532.02
#2020-02-21|3467.01
#2020-02-24|3378.86
#2020-02-25|3230.07
#2020-02-26|3210.46
#2020-02-27|3116.01
#2020-02-28|3119.34
#2020-03-02|3261.66
#2020-03-03|3146.65
#2020-03-04|3276.69
#2020-03-05|3164.30
#2020-03-06|3105.45
#2020-03-09|2872.84
#2020-03-10|3070.23
#2020-03-11|2917.06
#2020-03-12|2663.00
#2020-03-13|2948.86
#2020-03-16|2460.55
#2020-03-17|2599.25
#2020-03-18|2390.70
#2020-03-19|2403.26
#2020-03-20|2270.48
#2020-03-23|2215.87
#2020-03-24|2540.71
#2020-03-25|2588.01
#2020-03-26|2738.18
#2020-03-27|2594.37
#2020-03-30|2703.79
#2020-03-31|2637.49
#2020-04-01|2484.02
#2020-04-02|2518.44
#2020-04-03|2470.56
#2020-04-06|2714.21
#2020-04-07|2677.45
#2020-04-08|2788.14
#2020-04-09|2826.30
#2020-04-10|2826.30
#2020-04-13|2782.29
#2020-04-14|2846.18
#2020-04-15|2768.36
#2020-04-16|2775.71
#2020-04-17|2902.30
#2020-04-20|2849.93
#2020-04-21|2723.17
#2020-04-22|2863.38
#2020-04-23|2852.26
#2020-04-24|2941.03
#2020-04-27|2991.42
#2020-04-28|2969.25
#2020-04-29|3107.35
#2020-04-30|3076.06
#2020-05-01|2996.08
#2020-05-04|3038.16
#2020-05-05|3096.70
#2020-05-06|3132.42
#2020-05-07|3313.54
#2020-05-08|3281.95
#2020-05-11|3251.06
#2020-05-12|3194.73
#2020-05-13|3165.34
#2020-05-14|3203.05
#2020-05-15|3239.92
#2020-05-18|3308.75
#2020-05-19|3282.80
#2020-05-20|3371.27
#2020-05-21|3319.20
#2020-05-22|3344.75
#2020-05-25|3344.75
#2020-05-26|3338.60
#2020-05-27|3357.84
#2020-05-28|3385.07
#2020-05-29|3450.48
#2020-06-01|3460.55
#2020-06-02|3506.66
#2020-06-03|3546.66
#2020-06-04|3479.06
#2020-06-05|3600.52
#2020-06-08|3591.45
#2020-06-09|3569.09
#2020-06-10|3594.04
#2020-06-11|3397.54
#2020-06-12|3452.58
#2020-06-15|3488.29
#2020-06-16|3581.03
#2020-06-17|3585.79
#2020-06-18|3634.17
#2020-06-19|3551.11
#2020-06-22|3642.67
#2020-06-23|3662.56
#2020-06-24|3524.31
#2020-06-25|3591.03
#2020-06-26|3534.78
#2020-06-29|3541.72
#2020-06-30|3625.71
#2020-07-01|3700.57
#2020-07-02|3696.66
#2020-07-03| .
#2020-07-06|3708.14
#2020-07-07|3698.06
#2020-07-08|3762.00
#2020-07-09|3735.48
#2020-07-10|3705.42
#2020-07-13|3597.09
#2020-07-14|3630.64
#2020-07-15|3689.92
#2020-07-16|3638.49
#2020-07-17|3706.60
#2020-07-20|3771.62
#2020-07-21|3746.25
#2020-07-22|3795.03
#2020-07-23|3731.60
#2020-07-24|3696.94
#2020-07-27|3759.25
#2020-07-28|3729.88
#2020-07-29|3811.92
#2020-07-30|3857.36
#2020-07-31|3893.92
#2020-08-03|3939.56
#2020-08-04|3932.90
#2020-08-05|3990.62
#2020-08-06|4043.54
#2020-08-07|3983.02
#2020-08-10|3891.61
#2020-08-11|3841.08
#2020-08-12|3867.73
#2020-08-13|3905.32
#2020-08-14|3884.80
#2020-08-17|3964.17
#2020-08-18|3943.68
#2020-08-19|3906.54
#2020-08-20|3945.98
#2020-08-21|3926.19
#2020-08-24|3955.49
#2020-08-25|4013.47
#2020-08-26|4033.69
#2020-08-27|4068.10
#2020-08-28|4089.03
#2020-08-31|4075.53
#2020-09-01|4141.80
#2020-09-02|4201.88
#2020-09-03|4068.27
#2020-09-04|3911.64
#2020-09-07| .
#2020-09-08|3796.66
#2020-09-09|3911.27
#2020-09-10|3834.72
#2020-09-11|3762.62
#2020-09-14|3850.98
#2020-09-15|3897.30
#2020-09-16|3862.12
#2020-09-17|3821.44
#2020-09-18|3800.12
#2020-09-21|3753.51
#2020-09-22|3821.61
#2020-09-23|3712.97
#2020-09-24|3726.57
#2020-09-25|3786.72
#2020-09-28|3861.59
#2020-09-29|3861.16
#2020-09-30|3879.01
#2020-10-01|3924.49
#2020-10-02|3879.02
#2020-10-05|3942.08
#2020-10-06|3874.62
#2020-10-07|3929.66
#2020-10-08|3954.35
#2020-10-09|4023.86
#2020-10-12|4039.38
#2020-10-13|4023.76
#2020-10-14|3974.30
#2020-10-15|3943.65
#2020-10-16|3954.47
#2020-10-19|3874.26
#2020-10-20|3890.66
#2020-10-21|3924.90
#2020-10-22|3906.17
#2020-10-23|3891.51
#2020-10-26|3766.09
#2020-10-27|3744.31
#2020-10-28|3556.99
#2020-10-29|3584.27
#2020-10-30|3504.41
#2020-11-02|3544.89
#2020-11-03|3578.26
#2020-11-04|3724.25
#2020-11-05|3825.35
#2020-11-06|3838.20
#2020-11-09|4022.18
#2020-11-10|3978.67
#2020-11-11|3996.15
#2020-11-12|3932.78
#2020-11-13|3985.55
#2020-11-16|4033.03
#2020-11-17|4030.50
#2020-11-18|3985.43
#2020-11-19|4002.10
#2020-11-20|3950.69
#2020-11-23|4057.50
#2020-11-24|4141.91
#2020-11-25|4184.63
#2020-11-26|4184.63
#2020-11-27|4165.09
#2020-11-30|4153.36
#2020-12-01|4178.23
#2020-12-02|4162.88
#2020-12-03|4148.66
#2020-12-04|4230.93
#2020-12-07|4227.29
#2020-12-08|4224.13
#2020-12-09|4151.04
#2020-12-10|4154.49
#2020-12-11|4122.94
#2020-12-14|4145.48
#2020-12-15|4178.73
#2020-12-16|4213.68
#2020-12-17|4273.76
#2020-12-18|4285.63
#2020-12-21|4250.25
#2020-12-22|4239.11
#2020-12-23|4209.18
#2020-12-24|4260.68
#2020-12-25|4260.68
#2020-12-28|4293.45
#2020-12-29|4278.38
#2020-12-30|4338.35
#2020-12-31|4364.45
#2021-01-01|4364.45
#2021-01-04|4318.52
#2021-01-05|4309.44
#2021-01-06|4293.84
#2021-01-07|4354.20
#2021-01-08|4411.67
#2021-01-11|4328.34
#2021-01-12|4287.63
#2021-01-13|4327.16
#2021-01-14|4218.33
#2021-01-15|4184.79
#2021-01-18|4184.79
#2021-01-19|4223.18
#2021-01-20|4272.53
#2021-01-21|4270.65
#2021-01-22|4234.96
#2021-01-25|4185.65
#2021-01-26|4139.66
#2021-01-27|3992.93
#2021-01-28|4114.82
#2021-01-29|4024.77
#2021-02-01|4125.01
#2021-02-02|4248.13
#2021-02-03|4250.45
#2021-02-04|4423.36
#2021-02-05|4417.91
#2021-02-08|4485.74
#2021-02-09|4477.49
#2021-02-10|4474.83
#2021-02-11|4540.38
#2021-02-12|4593.79
#2021-02-15|4593.79
#2021-02-16|4613.63
#2021-02-17|4559.10
#2021-02-18|4551.65
#2021-02-19|4506.89
#2021-02-22|4516.65
#2021-02-23|4525.79
#2021-02-24|4619.49
#2021-02-25|4471.65
#2021-02-26|4480.10
#2021-03-01|4614.57
#2021-03-02|4604.60
#2021-03-03|4526.83
#2021-03-04|4391.40
#2021-03-05|4472.07
#2021-03-08|4482.41
#2021-03-09|4569.17
#2021-03-10|4621.29
#2021-03-11|4712.67
#2021-03-12|4694.75
#2021-03-15|4691.76
#2021-03-16|4676.10
#2021-03-17|4671.25
#2021-03-18|4531.53
#2021-03-19|4428.14
#2021-03-22|4445.13
#2021-03-23|4414.38
#2021-03-24|4394.04
#2021-03-25|4400.16
#2021-03-26|4499.76
#2021-03-29|4448.65
#2021-03-30|4433.80
#2021-03-31|4451.44
#2021-04-01|4548.74
#2021-04-02|4548.74
#2021-04-05|4601.68
#2021-04-06|4616.94
#2021-04-07|4650.57
#2021-04-08|4733.59
#2021-04-09|4769.46
#2021-04-12|4777.04
#2021-04-13|4795.15
#2021-04-14|4758.51
#2021-04-15|4846.83
#2021-04-16|4827.81
#2021-04-19|4785.31
#2021-04-20|4724.98
#2021-04-21|4777.21
#2021-04-22|4769.21
#2021-04-23|4811.01
#2021-04-26|4866.58
#2021-04-27|4843.75
#2021-04-28|4912.26
#2021-04-29|4905.69
#2021-04-30|4829.65
#2021-05-03|4805.85
#2021-05-04|4737.62
#2021-05-05|4689.95
#2021-05-06|4739.61
#2021-05-07|4766.59
#2021-05-10|4640.52
#2021-05-11|4645.14
#2021-05-12|4520.93
#2021-05-13|4559.13
#2021-05-14|4638.34
#2021-05-17|4616.58
#2021-05-18|4596.36
#2021-05-19|4584.60
#2021-05-20|4654.05
#2021-05-21|4649.92
#2021-05-24|4725.24
#2021-05-25|4715.36
#2021-05-26|4708.18
#2021-05-27|4706.07
#2021-05-28|4705.64
#2021-05-31|4705.64
#2021-06-01|4711.86
#2021-06-02|4761.46
#2021-06-03|4704.10
#2021-06-04|4750.99
#2021-06-07|4730.65
#2021-06-08|4746.37
#2021-06-09|4733.95
#2021-06-10|4765.71
#2021-06-11|4795.28
#2021-06-14|4813.49
#2021-06-15|4811.11
#2021-06-16|4754.34
#2021-06-17|4809.20
#2021-06-18|4797.00
#2021-06-21|4858.95
#2021-06-22|4896.03
#2021-06-23|4889.29
#2021-06-24|4932.48
#2021-06-25|4944.84
#2021-06-28|4889.94
#2021-06-29|4888.16
#2021-06-30|4862.12
#2021-07-01|4891.31
#2021-07-02|4935.48
#2021-07-05|4935.48
#2021-07-06|4954.46
#2021-07-07|4967.78
#2021-07-08|4898.91
#2021-07-09|4971.97
#2021-07-12|4998.51
#2021-07-13|5034.86
#2021-07-14|5066.98
#2021-07-15|5066.31
#2021-07-16|5040.45
#2021-07-19|4885.80
#2021-07-20|4981.06
#2021-07-21|5050.91
#2021-07-22|5063.33
#2021-07-23|5155.37
#2021-07-26|5151.48
#2021-07-27|5125.24
#2021-07-28|5085.62
#2021-07-29|5046.02
#2021-07-30|4984.58
#2021-08-02|4883.59
#2021-08-03|4834.09
#2021-08-04|4828.17
#2021-08-05|4912.22
#2021-08-06|4939.99
#2021-08-09|4917.88
#2021-08-10|4878.19
#2021-08-11|4869.50
#2021-08-12|4834.90
#2021-08-13|4843.16
#2021-08-16|4861.19
#2021-08-17|4820.53
#2021-08-18|4782.58
#2021-08-19|4752.30
#2021-08-20|4764.90
#2021-08-23|4828.80
#2021-08-24|4847.18
#2021-08-25|4837.34
#2021-08-26|4772.41
#2021-08-27|4834.16
#2021-08-30|4827.23
#2021-08-31|4802.58
#2021-09-01|4803.63
#2021-09-02|4722.57
#2021-09-03|4728.02
#2021-09-06|4728.02
#2021-09-07|4755.77
#2021-09-08|4759.92
#2021-09-09|4752.14
#2021-09-10|4694.29
#2021-09-13|4689.76
#2021-09-14|4661.27
#2021-09-15|4684.32
#2021-09-16|4706.03
#2021-09-17|4656.20
#2021-09-20|4587.99
#2021-09-21|4577.45
#2021-09-22|4653.04
#2021-09-23|4771.63
#2021-09-24|4792.96
#2021-09-27|4770.49
#2021-09-28|4655.04
#2021-09-29|4645.39
#2021-09-30|4594.15
#2021-10-01|4713.69
#2021-10-04|4572.43
#2021-10-05|4606.81
#2021-10-06|4651.11
#2021-10-07|4704.32
#2021-10-08|4677.22
#2021-10-11|4572.13
#2021-10-12|4579.64
#2021-10-13|4556.57
#2021-10-14|4650.44
#2021-10-15|4747.92
#2021-10-18|4763.32
#2021-10-19|4806.70
#2021-10-20|4741.55
#2021-10-21|4673.74
#2021-10-22|4681.88
#2021-10-25|4724.08
#2021-10-26|4676.04
#2021-10-27|4422.16
#2021-10-28|4386.54
#2021-10-29|4373.03
#2021-11-01|4389.51
#2021-11-02|4313.11
#2021-11-03|4328.75
#2021-11-04|4336.51
#2021-11-05|4415.32
#2021-11-08|4459.60
#2021-11-09|4313.23
#2021-11-10|4362.40
#2021-11-11|4314.99
#2021-11-12|4374.61
#2021-11-15|4391.83
#2021-11-16|4437.84
#2021-11-17|4289.99
#2021-11-18|4218.86
#2021-11-19|4143.71
#2021-11-22|4014.84
#2021-11-23|4053.23
#2021-11-24|4125.85
#2021-11-25|4125.85
#2021-11-26|3996.19
#2021-11-29|3974.06
#2021-11-30|3892.83
#2021-12-01|3790.61
#2021-12-02|3936.60
#2021-12-03|3894.68
#2021-12-06|3993.54
#2021-12-07|4093.94
#2021-12-08|4150.22
#2021-12-09|4126.37
#2021-12-10|4130.89
#2021-12-13|4076.88
#2021-12-14|4059.19
#2021-12-15|4103.30
#2021-12-16|4119.58
#2021-12-17|4076.70
#2021-12-20|3968.57
#2021-12-21|4127.59
#2021-12-22|4173.00
#2021-12-23|4177.88
#2021-12-24|4177.88
#2021-12-27|4179.32
#2021-12-28|4172.28
#2021-12-29|4169.71
#2021-12-30|4183.15
#2021-12-31|4149.83
#2022-01-03|4263.75
#2022-01-04|4277.23
#2022-01-05|4219.99
#2022-01-06|4242.76
#2022-01-07|4216.22
#2022-01-10|4155.39
#2022-01-11|4227.14
#2022-01-12|4212.34
#2022-01-13|4178.84
#2022-01-14|4159.81
#2022-01-17|4159.81
#2022-01-18|4103.11
#2022-01-19|4053.08
#2022-01-20|4054.19
#2022-01-21|3915.73
#2022-01-24|3875.47
#2022-01-25|3855.62
#2022-01-26|3873.37
#2022-01-27|3875.67
#2022-01-28|4140.56
#2022-01-31|4214.21
#2022-02-01|4306.48
#2022-02-02|4153.85
#2022-02-03|4044.84
#2022-02-04|4041.94
#2022-02-07|4003.92
#2022-02-08|4000.66
#2022-02-09|4086.59
#2022-02-10|4010.99
#2022-02-11|3960.44
#2022-02-14|3977.12
#2022-02-15|4020.22
#2022-02-16|4000.63
#2022-02-17|3892.26
#2022-02-18|3848.92
#2022-02-21|3848.92
#2022-02-22|3822.23
#2022-02-23|3732.96
#2022-02-24|3800.42
#2022-02-25|3892.09
#2022-02-28|3861.52
#2022-03-01|3694.59
#2022-03-02|3709.16
#2022-03-03|3643.27
#2022-03-04|3530.09
#2022-03-07|3334.22
#2022-03-08|3355.03
#2022-03-09|3515.94
#2022-03-10|3482.51
#2022-03-11|3448.01
#2022-03-14|3478.60
#2022-03-15|3568.99
#2022-03-16|3705.60
#2022-03-17|3766.29
#2022-03-18|3861.75
#2022-03-21|3801.45
#2022-03-22|3862.23
#2022-03-23|3777.09
#2022-03-24|3824.69
#2022-03-25|3819.67
#2022-03-28|3854.33
#2022-03-29|3995.85
#2022-03-30|3926.84
#2022-03-31|3870.31
#2022-04-01|3924.40
#2022-04-04|3983.57
#2022-04-05|3924.91
#2022-04-06|3819.28
#2022-04-07|3781.32
#2022-04-08|3788.07
#2022-04-11|3747.30
#2022-04-12|3713.66
#2022-04-13|3756.76
#2022-04-14|3747.69
#2022-04-15|3747.69
#2022-04-18|3752.37
#2022-04-19|3833.24
#2022-04-20|3791.95
#2022-04-21|3737.05
#2022-04-22|3599.18
#2022-04-25|3643.39
#2022-04-26|3509.90
#2022-04-27|3626.15
#2022-04-28|3789.81
#2022-04-29|3634.51
#2022-05-02|3621.55
#2022-05-03|3607.86
#2022-05-04|3723.09
#2022-05-05|3545.00
#2022-05-06|3462.87
#2022-05-09|3298.49
#2022-05-10|3290.78
#2022-05-11|3260.97
#2022-05-12|3222.68
#2022-05-13|3344.74
#2022-05-16|3303.89
#2022-05-17|3406.59
#2022-05-18|3327.13
#2022-05-19|3327.08
#2022-05-20|3346.69
#2022-05-23|3457.17
#2022-05-24|3368.05
#2022-05-25|3415.37
#2022-05-26|3492.59
#2022-05-27|3589.21
#2022-05-30|3589.21
#2022-05-31|3576.03
#2022-06-01|3523.67
#2022-06-02|3619.91
#2022-06-03|3563.74
#2022-06-06|3580.29
#2022-06-07|3616.35
#2022-06-08|3587.44
#2022-06-09|3448.89
#2022-06-10|3314.62
#2022-06-13|3152.34
#2022-06-14|3156.14
#2022-06-15|3207.31
#2022-06-16|3050.27
#2022-06-17|3095.50
#2022-06-20|3095.50
#2022-06-21|3141.67
#2022-06-22|3133.39
#2022-06-23|3161.40
#2022-06-24|3307.28
#2022-06-27|3271.72
#2022-06-28|3172.62
#2022-06-29|3177.96
#2022-06-30|3120.85
#2022-07-01|3169.17
#2022-07-04|3169.17
#2022-07-05|3202.34
#2022-07-06|3196.73
#2022-07-07|3239.77
#2022-07-08|3233.75
#2022-07-11|3218.97
#2022-07-12|3217.47
#2022-07-13|3209.52
#2022-07-14|3199.76
#2022-07-15|3296.45
#2022-07-18|3279.31
#2022-07-19|3388.30
#2022-07-20|3417.68
#2022-07-21|3462.77
#2022-07-22|3427.51
#2022-07-25|3431.08
#2022-07-26|3379.89
#2022-07-27|3436.40
#2022-07-28|3475.33
#2022-07-29|3497.62
#2022-08-01|3502.16
#2022-08-02|3467.51
#2022-08-03|3560.89
#2022-08-04|3572.24
#2022-08-05|3581.66
#2022-08-08|3557.87
#2022-08-09|3515.10
#2022-08-10|3598.59
#2022-08-11|3590.40
#2022-08-12|3626.92
#2022-08-15|3667.86
#2022-08-16|3674.75
#2022-08-17|3616.29
#2022-08-18|3629.90
#2022-08-19|3583.08
#2022-08-22|3495.23
#2022-08-23|3463.98
#2022-08-24|3470.37
#2022-08-25|3532.29
#2022-08-26|3402.20
#2022-08-29|3377.50
#2022-08-30|3364.86
#2022-08-31|3335.19
#2022-09-01|3338.17
#2022-09-02|3299.81
#2022-09-05|3299.81
#2022-09-06|3308.21
#2022-09-07|3368.09
#2022-09-08|3388.66
#2022-09-09|3454.05
#2022-09-12|3497.87
#2022-09-13|3360.44
#2022-09-14|3365.56
#2022-09-15|3313.80
#2022-09-16|3267.41
#2022-09-19|3264.13
#2022-09-20|3228.15
#2022-09-21|3149.67
#2022-09-22|3084.87
#2022-09-23|3049.85
#2022-09-26|2988.05
#2022-09-27|2964.65
#2022-09-28|3024.75
#2022-09-29|2993.35
#2022-09-30|2949.15
#2022-10-03|3014.54
#2022-10-04|3131.38
#2022-10-05|3155.11
#2022-10-06|3117.02
#2022-10-07|3059.18
#2022-10-10|3009.79
#2022-10-11|2956.96
#2022-10-12|2945.70
#2022-10-13|3036.42
#2022-10-14|2974.38
#2022-10-17|3051.69
#2022-10-18|3095.06
#2022-10-19|3060.46
#2022-10-20|3058.03
#2022-10-21|3093.92
#2022-10-24|3111.51
#2022-10-25|3200.75
#2022-10-26|3277.77
#2022-10-27|3276.86
#2022-10-28|3356.04
#2022-10-31|3310.70
#2022-11-01|3320.15
#2022-11-02|3199.67
#2022-11-03|3046.65
#2022-11-04|3112.53
#2022-11-07|3177.51
#2022-11-08|3214.59
#2022-11-09|3106.19
#2022-11-10|3328.34
#2022-11-11|3360.81
#2022-11-14|3352.23
#2022-11-15|3375.85
#2022-11-16|3345.63
#2022-11-17|3325.74
#2022-11-18|3331.50
#2022-11-21|3270.39
#2022-11-22|3325.64
#2022-11-23|3351.82
#2022-11-24|3351.82
#2022-11-25|3369.49
#2022-11-28|3320.32
#2022-11-29|3310.37
#2022-11-30|3428.52
#2022-12-01|3441.04
#2022-12-02|3424.83
#2022-12-05|3365.31
#2022-12-06|3291.82
#2022-12-07|3292.14
#2022-12-08|3315.76
#2022-12-09|3305.68
#2022-12-12|3384.19
#2022-12-13|3384.45
#2022-12-14|3372.01
#2022-12-15|3266.85
#2022-12-16|3239.31
#2022-12-19|3200.56
#2022-12-20|3214.25
#2022-12-21|3240.63
#2022-12-22|3205.40
#2022-12-23|3226.66
#2022-12-26|3226.66
#2022-12-27|3232.83
#2022-12-28|3199.66
#2022-12-29|3269.75
#2022-12-30|3269.51
#2023-01-02|3269.51
#2023-01-03|3281.80
#2023-01-04|3363.49
#2023-01-05|3320.16
#2023-01-06|3431.18
#2023-01-09|3450.44
#2023-01-10|3468.23
#2023-01-11|3507.90
#2023-01-12|3530.98
#2023-01-13|3519.20
#2023-01-16|3519.20
#2023-01-17|3532.40
#2023-01-18|3465.03
#2023-01-19|3451.41
#2023-01-20|3542.60
#2023-01-23|3573.14
#2023-01-24|3571.55
#2023-01-25|3597.01
#2023-01-26|3592.63
#2023-01-27|3663.66
#2023-01-30|3619.91
#2023-01-31|3649.28
#2023-02-01|3674.47
#2023-02-02|3700.20
#2023-02-03|3690.73
#2023-02-06|3652.81
#2023-02-07|3704.58
#2023-02-08|3661.04
#2023-02-09|3646.53
#2023-02-10|3638.24
#2023-02-13|3643.27
#2023-02-14|3639.58
#2023-02-15|3648.04
#2023-02-16|3604.25
#2023-02-17|3557.05
#2023-02-20|3557.05
#2023-02-21|3502.06
#2023-02-22|3500.82
#2023-02-23|3516.23
#2023-02-24|3491.17
#2023-02-27|3497.19
#2023-02-28|3495.42
#2023-03-01|3485.72
#2023-03-02|3500.79
#2023-03-03|3569.20
#2023-03-06|3599.66
#2023-03-07|3530.88
#2023-03-08|3525.05
#2023-03-09|3471.81
#2023-03-10|3384.08
#2023-03-13|3308.21
#2023-03-14|3402.10
#2023-03-15|3360.63
#2023-03-16|3375.22
#2023-03-17|3353.84
#2023-03-20|3369.68
#2023-03-21|3449.40
#2023-03-22|3394.08
#2023-03-23|3386.36
#2023-03-24|3370.20
#2023-03-27|3395.50
#2023-03-28|3375.16
#2023-03-29|3434.13
#2023-03-30|3433.92
#2023-03-31|3481.64
#2023-04-03|3502.31
#2023-04-04|3481.46
#2023-04-05|3476.67
#2023-04-06|3465.61
#2023-04-07|3465.61
#2023-04-10|3464.07
#2023-04-11|3493.60
#2023-04-12|3465.75
#2023-04-13|3537.35
#2023-04-14|3559.41
#2023-04-17|3569.18
#2023-04-18|3562.43
#2023-04-19|3554.98
#2023-04-20|3558.02
#2023-04-21|3560.22
#2023-04-24|3546.80
#2023-04-25|3488.43
#2023-04-26|3469.53
#2023-04-27|3518.41
#2023-04-28|3582.33
#2023-05-01|3553.85
#2023-05-02|3468.97
#2023-05-03|3458.28
#2023-05-04|3449.15
#2023-05-05|3538.85
#2023-05-08|3545.79
#2023-05-09|3510.60
#2023-05-10|3468.99
#2023-05-11|3475.54
#2023-05-12|3459.81
#2023-05-15|3485.47
#2023-05-16|3450.12
#2023-05-17|3505.81
#2023-05-18|3540.61
#2023-05-19|3510.63
#2023-05-22|3517.84
#2023-05-23|3439.98
#2023-05-24|3396.07
#2023-05-25|3386.30
#2023-05-26|3430.12
#2023-05-29|3430.12
#2023-05-30|3400.09
#2023-05-31|3391.42
#2023-06-01|3456.73
#2023-06-02|3504.99
#2023-06-05|3476.87
#2023-06-06|3536.31
#2023-06-07|3498.79
#2023-06-08|3469.84
#2023-06-09|3477.63
#2023-06-12|3514.12
#2023-06-13|3498.75
#2023-06-14|3504.32
#2023-06-15|3541.73
#2023-06-16|3546.71
#2023-06-19|3546.71
#2023-06-20|3530.44
#2023-06-21|3527.60
#2023-06-22|3537.18
#2023-06-23|3537.74
#2023-06-26|3504.63
#2023-06-27|3533.79
#2023-06-28|3540.71
#2023-06-29|3600.67
#2023-06-30|3653.50
#2023-07-03|3676.36
#2023-07-04|3676.36
#2023-07-05|3695.66
#2023-07-06|3661.83
#2023-07-07|3642.48
#2023-07-10|3681.09
#2023-07-11|3731.30
#2023-07-12|3749.95
#2023-07-13|3778.24
#2023-07-14|3772.99
#2023-07-17|3792.23
#2023-07-18|3783.40
#2023-07-19|3783.26
#2023-07-20|3764.52
#2023-07-21|3745.58
#2023-07-24|3780.22
#2023-07-25|3750.49
#2023-07-26|3742.99
#2023-07-27|3679.19
#2023-07-28|3699.34
#2023-07-31|3738.78
#2023-08-01|3766.33
#2023-08-02|3702.31
#2023-08-03|3677.38
#2023-08-04|3654.12
#2023-08-07|3696.65
#2023-08-08|3662.96
#2023-08-09|3655.11
#2023-08-10|3673.34
#2023-08-11|3658.83
#2023-08-14|3686.49
#2023-08-15|3625.42
#2023-08-16|3614.09
#2023-08-17|3591.21
#2023-08-18|3595.33
#2023-08-21|3605.48
#2023-08-22|3617.77
#2023-08-23|3645.55
#2023-08-24|3609.36
#2023-08-25|3644.04
#2023-08-28|3675.94
#2023-08-29|3705.84
#2023-08-30|3721.83
#2023-08-31|3703.76
#2023-09-01|3741.13
#2023-09-04|3741.13
#2023-09-05|3708.52
#2023-09-06|3709.35
#2023-09-07|3706.95
#2023-09-08|3700.53
#2023-09-11|3711.08
#2023-09-12|3717.26
#2023-09-13|3719.40
#2023-09-14|3694.09
#2023-09-15|3696.30
#2023-09-18|3705.56
#2023-09-19|3682.96
#2023-09-20|3648.44
#2023-09-21|3570.89
#2023-09-22|3547.51
#2023-09-25|3544.11
#2023-09-26|3492.35
#2023-09-27|3475.69
#2023-09-28|3506.50
#2023-09-29|3483.81
#2023-10-02|3485.24
#2023-10-03|3432.31
#2023-10-04|3465.70
#2023-10-05|3480.61
#2023-10-06|3509.97
#2023-10-09|3495.77
#2023-10-10|3537.45
#2023-10-11|3532.74
#2023-10-12|3524.07
#2023-10-13|3513.82
#2023-10-16|3554.40
#2023-10-17|3574.61
#2023-10-18|3506.76
#2023-10-19|3454.45
#2023-10-20|3412.07
#2023-10-23|3400.89
#2023-10-24|3445.65
#2023-10-25|3426.16
#2023-10-26|3334.35
#2023-10-27|3313.77
#2023-10-30|3370.32
#2023-10-31|3408.28
#2023-11-01|3436.53
#2023-11-02|3519.80
#2023-11-03|3555.46
#2023-11-06|3547.93
#2023-11-07|3561.68
#2023-11-08|3571.62
#2023-11-09|3541.18
#2023-11-10|3593.10
#2023-11-13|3588.71
#2023-11-14|3639.66
#2023-11-15|3664.47
#2023-11-16|3656.22
#2023-11-17|3683.65
#2023-11-20|3704.29
#2023-11-21|3716.51
#2023-11-22|3738.76
#2023-11-23|3738.76
#2023-11-24|3750.89
#2023-11-27|3745.67
#2023-11-28|3763.94
#2023-11-29|3784.24
#2023-11-30|3818.67
#2023-12-01|3843.56
#2023-12-04|3816.03
#2023-12-05|3804.15
#2023-12-06|3812.08
#2023-12-07|3831.27
#2023-12-08|3836.22
#2023-12-11|3855.25
#2023-12-12|3894.29
#2023-12-13|3955.70
#2023-12-14|3939.08
#2023-12-15|3932.53
#2023-12-18|3959.58
#2023-12-19|3991.37
#2023-12-20|3928.54
#2023-12-21|3970.36
#2023-12-22|3969.51
#2023-12-25|3969.51
#2023-12-26|3976.97
#2023-12-27|3985.71
#2023-12-28|4004.90
#2023-12-29|3989.45
#2024-01-01|3989.45
#2024-01-02|3964.39
#2024-01-03|3922.06
#2024-01-04|3936.76
#2024-01-05|3949.63
#2024-01-08|4000.21
#2024-01-09|3993.97
#2024-01-10|4007.33
#2024-01-11|4001.26
#2024-01-12|3996.59
#2024-01-15|3996.59
#2024-01-16|3983.28
#2024-01-17|3986.34
#2024-01-18|4007.69
#2024-01-19|4072.65
#2024-01-22|4092.15
#2024-01-23|4090.22
#2024-01-24|4079.45
#2024-01-25|4081.80
#2024-01-26|4111.61
#2024-01-29|4165.14
#2024-01-30|4203.56
#2024-01-31|4160.79
#2024-02-01|4230.91
#2024-02-02|4245.06
#2024-02-05|4213.04
#2024-02-06|4232.30
#2024-02-07|4261.34
#2024-02-08|4216.14
#2024-02-09|4229.43
#2024-02-12|4238.21
#2024-02-13|4217.69
#2024-02-14|4259.96
#2024-02-15|4314.03
#2024-02-16|4280.89
#2024-02-19|4280.89
#2024-02-20|4209.46
#2024-02-21|4227.84
#2024-02-22|4321.87
#2024-02-23|4355.06
#2024-02-26|4363.51
#2024-02-27|4371.78
#2024-02-28|4391.06
#2024-02-29|4375.50
#2024-03-01|4385.76
#2024-03-04|4338.00
#2024-03-05|4317.34
#2024-03-06|4337.21
#2024-03-07|4330.64
#2024-03-08|4356.20
#2024-03-11|4357.30
#2024-03-12|4396.86
#2024-03-13|4428.91
#2024-03-14|4428.96
#2024-03-15|4388.40
#2024-03-18|4425.92
#2024-03-19|4453.19
#2024-03-20|4511.04
#2024-03-21|4537.82
#2024-03-22|4454.47
#2024-03-25|4437.58
#2024-03-26|4445.90
#2024-03-27|4452.09
#2024-03-28|4476.77
#2024-03-29|4476.77
#2024-04-01|4436.92
#2024-04-02|4429.29
#2024-04-03|4415.50
#2024-04-04|4343.73
#2024-04-05|4401.63
#2024-04-08|4426.25
#2024-04-09|4395.02
#2024-04-10|4350.28
#2024-04-11|4356.74
#2024-04-12|4330.76
#2024-04-15|4272.47
#2024-04-16|4264.91
#2024-04-17|4272.37
#2024-04-18|4247.00
#2024-04-19|4271.56
#2024-04-22|4307.42
#2024-04-23|4374.70
#2024-04-24|4371.85
#2024-04-25|4357.21
#2024-04-26|4365.64
#2024-04-29|4344.15
#2024-04-30|4289.00
#2024-05-01|4208.91
#2024-05-02|4225.97
#2024-05-03|4231.97
#2024-05-06|4288.21
#2024-05-07|4327.58
#2024-05-08|4331.22
#2024-05-09|4354.53
#2024-05-10|4367.00
#2024-05-13|4355.52
#2024-05-14|4351.57
#2024-05-15|4385.70
#2024-05-16|4374.68
#2024-05-17|4387.67
#2024-05-20|4373.23
#2024-05-21|4356.35
#2024-05-22|4321.46
#2024-05-23|4274.56
#2024-05-24|4283.79
#2024-05-27|4283.79
#2024-05-28|4236.21
#2024-05-29|4205.21
#2024-05-30|4224.03
#2024-05-31|4260.06
#2024-06-03|4228.61
#2024-06-04|4238.25
#2024-06-05|4255.82
#2024-06-06|4292.12
#2024-06-07|4309.37
#2024-06-10|4283.95
#2024-06-11|4242.50
#2024-06-12|4200.89
#2024-06-13|4192.44
#2024-06-14|4189.26
#2024-06-17|4212.54
#2024-06-18|4228.40
#2024-06-19|4228.40
#2024-06-20|4260.83
#2024-06-21|4260.49
#2024-06-24|4276.28
#2024-06-25|4246.73
#2024-06-26|4235.63
#2024-06-27|4161.08
#2024-06-28|4150.52
#2024-07-01|4141.67
#2024-07-02|4206.74
#2024-07-03|4219.56
#2024-07-04|4219.56
#2024-07-05|4234.06
#2024-07-08|4195.03
#2024-07-09|4193.97
#2024-07-10|4145.34
#2024-07-11|4171.32
#2024-07-12|4209.14
#2024-07-15|4265.97
#2024-07-16|4299.29
#2024-07-17|4340.29
#2024-07-18|4295.08
#2024-07-19|4238.21
#2024-07-22|4274.86
#2024-07-23|4236.10
#2024-07-24|4132.99
#2024-07-25|4108.51
#2024-07-26|4189.67
#2024-07-29|4222.84
#2024-07-30|4282.06
#2024-07-31|4353.99
#2024-08-01|4317.25
#2024-08-02|4257.36
#2024-08-05|4101.76
#2024-08-06|4163.57
#2024-08-07|4157.52
#2024-08-08|4227.20
#2024-08-09|4248.76
#2024-08-12|4230.25
#2024-08-13|4268.53
#2024-08-14|4293.55
#2024-08-15|4379.14
#2024-08-16|4397.51
#2024-08-19|4405.88
#2024-08-20|4419.74
#2024-08-21|4403.95
#2024-08-22|4404.03
#2024-08-23|4413.16
#2024-08-26|4432.45
#2024-08-27|4469.13
#2024-08-28|4451.23
#2024-08-29|4529.53
#2024-08-30|4549.31
#2024-09-02|4549.31
#2024-09-03|4539.22
#2024-09-04|4546.50
#2024-09-05|4513.74
#2024-09-06|4468.80
#2024-09-09|4562.12
#2024-09-10|4546.78
#2024-09-11|4558.88
#2024-09-12|4591.70
#2024-09-13|4618.36
#2024-09-16|4664.35
#2024-09-17|4699.90
#2024-09-18|4661.33
#2024-09-19|4690.32
#2024-09-20|4676.35
#2024-09-23|4714.05
#2024-09-24|4580.70
#2024-09-25|4549.60
#2024-09-26|4586.68
#2024-09-27|4618.61
#2024-09-30|4624.29
#2024-10-01|4635.04
#2024-10-02|4631.02
#2024-10-03|4625.64
#2024-10-04|4680.64
#2024-10-07|4631.39
#2024-10-08|4659.43
#2024-10-09|4691.48
#2024-10-10|4679.79
#2024-10-11|4721.44
#2024-10-14|4764.97
#2024-10-15|4760.43
#2024-10-16|4851.52
#2024-10-17|4870.25
#2024-10-18|4871.66
#2024-10-21|4826.82
#2024-10-22|4812.67
#2024-10-23|4807.48
#2024-10-24|4798.31
#2024-10-25|4778.35
#2024-10-28|4825.64
#2024-10-29|4783.39
#2024-10-30|4859.02
#2024-10-31|4801.98
#2024-11-01|4837.13
#2024-11-04|4831.83
#2024-11-05|4861.00
#2024-11-06|5092.22
#2024-11-07|5038.99
#2024-11-08|5081.43
#2024-11-11|5173.64
#2024-11-12|5158.35
#2024-11-13|5133.14
#2024-11-14|5106.06
#2024-11-15|5118.79
#2024-11-18|5139.76
#2024-11-19|5129.96
#2024-11-20|5090.86
#2024-11-21|5130.61
#2024-11-22|5183.67
#2024-11-25|5231.53
#2024-11-26|5224.14
#2024-11-27|5246.37
#2024-11-28|5246.37
#2024-11-29|5252.00
#2024-12-02|5247.95
#2024-12-03|5202.13
#2024-12-04|5194.34
#2024-12-05|5166.83
#2024-12-06|5213.15
#2024-12-09|5147.49
#2024-12-10|5189.03
#2024-12-11|5236.71
#2024-12-12|5215.37
#2024-12-13|5210.69
#2024-12-16|5224.47
#2024-12-17|5233.24
#2024-12-18|5073.93
#2024-12-19|5129.65
#2024-12-20|5189.15
#2024-12-23|5190.46
#2024-12-24|5256.49
#2024-12-25|5256.49
#2024-12-26|5263.03
#2024-12-27|5214.74
#2024-12-30|5152.88
#2024-12-31|5154.11
#2025-01-01|5154.11
#2025-01-02|5142.67
#2025-01-03|5176.08
#2025-01-06|5139.74
#2025-01-07|5111.14
#2025-01-08|5130.08
#2025-01-09|5130.08
#2025-01-10|5005.32
#2025-01-13|5021.76
#2025-01-14|5075.79
#2025-01-15|5197.92
#2025-01-16|5206.60
#2025-01-17|5244.80
#2025-01-20|5244.80
#2025-01-21|5289.20
#2025-01-22|5301.20
#2025-01-23|5353.93
#2025-01-24|5358.72
#2025-01-27|5422.20
#2025-01-28|5418.73
#2025-01-29|5434.94
#2025-01-30|5551.78
#2025-01-31|5502.27
#2025-02-03|5545.65
#2025-02-04|5471.56
#2025-02-05|5565.81
#2025-02-06|5561.80
#2025-02-07|5532.98
#2025-02-10|5542.92
#2025-02-11|5509.52
#2025-02-12|5501.52
#2025-02-13|5532.99
#2025-02-14|5535.69
#2025-02-17|5535.69
#2025-02-18|5583.78
#2025-02-19|5576.43
#2025-02-20|5509.47
#2025-02-21|5415.37
#2025-02-24|5422.67
#2025-02-25|5427.52
#2025-02-26|5410.88
#2025-02-27|5445.64
#2025-02-28|5550.97
#2025-03-03|5520.17
#2025-03-04|5324.71
#2025-03-05|5353.48
#2025-03-06|5234.36
#2025-03-07|5230.99
#2025-03-10|5119.14
#2025-03-11|5014.98
#2025-03-12|5031.77
#2025-03-13|4968.93
#2025-03-14|5061.33
#2025-03-17|5093.51
#2025-03-18|5090.04
#2025-03-19|5173.11
#2025-03-20|5174.93
#2025-03-21|5144.12
#2025-03-24|5251.03
#2025-03-25|5262.79
#2025-03-26|5254.07
#2025-03-27|5288.89
#2025-03-28|5156.53
#2025-03-31|5244.71
#2025-04-01|5231.17
#2025-04-02|5260.96
#2025-04-03|5046.59
#2025-04-04|4671.20
#2025-04-07|4657.79
#2025-04-08|4594.99
#2025-04-09|5003.71
#2025-04-10|4827.72
#2025-04-11|4935.93
#2025-04-14|4970.23
#2025-04-15|4993.13
#2025-04-16|4925.29
#2025-04-17|4925.18
#2025-04-18|4925.18
#2025-04-21|4828.29
#2025-04-22|4997.55
#2025-04-23|5057.19
#2025-04-24|5044.28
#2025-04-25|5031.30
#2025-04-28|5047.65
#2025-04-29|5112.64
#2025-04-30|5149.42
#2025-05-01|5125.98
#2025-05-02|5206.97
#2025-05-05|5226.37
#2025-05-06|5201.58
#2025-05-07|5235.06
#2025-05-08|5276.82
#2025-05-09|5293.80
#2025-05-12|5407.95
#2025-05-13|5427.47
#2025-05-14|5411.42
#2025-05-15|5407.34
#2025-05-16|5445.00
#2025-05-19|5476.16
#2025-05-20|5438.59
#2025-05-21|5306.21
#2025-05-22|5312.45
#2025-05-23|5250.96
#2025-05-26|5250.96
#2025-05-27|5358.60
#2025-05-28|5362.61
#2025-05-29|5381.35
#2025-05-30|5419.74
#2025-06-02|5412.82
#2025-06-03|5434.91
#2025-06-04|5457.40
#2025-06-05|5453.44
#2025-06-06|5517.30
#2025-06-09|5484.79
#2025-06-10|5527.58
#2025-06-11|5540.79
#2025-06-12|5518.53
#2025-06-13|5276.51
#2025-06-16|5348.20
#2025-06-17|5343.73
#2025-06-18|5156.17
#2025-06-19|5156.17
#2025-06-20|5144.81
#2025-06-23|5227.82
#2025-06-24|5356.38
#2025-06-25|5293.85
#2025-06-26|5299.79
#2025-06-27|5345.99
#2025-06-30|5427.42
#2025-07-01|5456.31
#2025-07-02|5457.52
#2025-07-03|5522.24
#2025-07-04|5522.24
#2025-07-07|5474.72
#2025-07-08|5430.79
#2025-07-09|5462.44
#2025-07-10|5469.21
#2025-07-11|5342.86
#2025-07-14|5389.34
#2025-07-15|5316.47
#2025-07-16|5364.69
#2025-07-17|5385.43
#2025-07-18|5360.51
#2025-07-21|5372.46
#2025-07-22|5406.32
#2025-07-23|5408.77
#2025-07-24|5383.29
#2025-07-25|5433.13
#2025-07-28|5421.73
#2025-07-29|5356.46
#2025-07-30|5323.44
#2025-07-31|5295.82
#2025-08-01|5197.22
#2025-08-04|5265.35
#2025-08-05|5211.51
#2025-08-06|5240.93
#2025-08-07|5155.99
#2025-08-08|5218.62
#2025-08-11|5203.03
#2025-08-12|5254.04
#2025-08-13|5325.13
#2025-08-14|5361.47
#2025-08-15|5336.26
#2025-08-18|5339.52
#2025-08-19|5333.62
#2025-08-20|5364.26
#2025-08-21|5352.31
#2025-08-22|5470.62
#2025-08-25|5433.62
#2025-08-26|5459.95
#2025-08-27|5454.29
#2025-08-28|5468.84
#2025-08-29|5500.67
#2025-09-01|5500.67
#2025-09-02|5457.16
#2025-09-03|5447.44
#2025-09-04|5474.61
#2025-09-05|5377.92
#2025-09-08|5377.38
#2025-09-09|5380.83
#2025-09-10|5313.99
#2025-09-11|5398.54
#2025-09-12|5335.91
#2025-09-15|5350.84
#2025-09-16|5361.64
#2025-09-17|5458.89
#2025-09-18|5399.07
#2025-09-19|5403.48
#2025-09-22|5408.57
#2025-09-23|5325.94
#2025-09-24|5327.82
#2025-09-25|5285.43
#2025-09-26|5303.28
#2025-09-29|5342.12
#2025-09-30|5290.13
#2025-10-01|5330.96
#2025-10-02|5347.76
#2025-10-03|5384.06
#2025-10-06|5382.51
#2025-10-07|5412.85
#2025-10-08|5393.24
#2025-10-09|5334.20
#2025-10-10|5224.03
#2025-10-13|5249.44
#2025-10-14|5341.98
#2025-10-15|5299.09
#2025-10-16|5148.44
#2025-10-17|5293.02
#2025-10-20|5350.00
#2025-10-21|5405.67
#2025-10-22|5383.81
#2025-10-23|5405.72
#2025-10-24|5434.07
#2025-10-27|5440.73
#2025-10-28|5418.29
#2025-10-29|5215.63
#2025-10-30|5215.29
#2025-10-31|5204.89
#2025-11-03|5157.38
#2025-11-04|5185.96
#2025-11-05|5207.69
#2025-11-06|5165.19
#2025-11-07|5158.22
#2025-11-10|5162.51
#2025-11-11|5210.00
#2025-11-12|5228.85
#2025-11-13|5158.14
#2025-11-14|5053.18
#2025-11-17|4945.42
#2025-11-18|4880.71
#2025-11-19|4922.76
#2025-11-20|4901.95
#2025-11-21|5003.47
#2025-11-24|5011.45
#2025-11-25|5097.50
#2025-11-26|5102.33
#2025-11-27|5102.33
#2025-11-28|5135.66
#2025-12-01|5086.30
#2025-12-02|5092.04
#2025-12-03|5137.35
#2025-12-04|5103.91
#2025-12-05|5138.47
#2025-12-08|5077.91
#2025-12-09|5071.67
#2025-12-10|5115.89
#2025-12-11|5323.15
#2025-12-12|5354.87
#2025-12-15|5341.43
#2025-12-16|5323.74
#2025-12-17|5299.33
#2025-12-18|5314.88
#2025-12-19|5356.85
#2025-12-22|5399.93
#2025-12-23|5409.68
#2025-12-24|5436.34
#2025-12-25|5436.34
#2025-12-26|5433.73
#2025-12-29|5405.68
#2025-12-30|5389.40
#2025-12-31|5339.63
#2026-01-01|5339.63
#2026-01-02|5308.34
#2026-01-05|5396.41
#2026-01-06|5483.22
#2026-01-07|5449.56
#2026-01-08|5444.00
#2026-01-09|5388.12
#2026-01-12|5254.83
#2026-01-13|5089.01
#2026-01-14|5110.76
#2026-01-15|5088.71
#2026-01-16|5102.66
#2026-01-19|5102.66
#2026-01-20|5000.20
#2026-01-21|5012.36
#2026-01-22|5068.55
#2026-01-23|4992.72
#2026-01-26|5018.15
#2026-01-27|4957.47
#2026-01-28|4957.50
#2026-01-29|5042.51
#2026-01-30|4956.62
#2026-02-02|5081.13
#2026-02-03|4976.47
#2026-02-04|5005.31
#2026-02-05|4965.18
#2026-02-06|5001.81
#2026-02-09|4933.03
#2026-02-10|4972.56
#2026-02-11|4927.29
#2026-02-12|4812.40
#2026-02-13|4727.00
#2026-02-16|4727.00
#2026-02-17|4791.42
#2026-02-18|4830.65
#2026-02-19|4782.66
#2026-02-20|4826.08
#2026-02-23|4565.95
#2026-02-24|4601.27
#2026-02-25|4707.82
#2026-02-26|4767.00
#2026-02-27|4731.56
#2026-03-02|4735.79
#2026-03-03|4748.93
#2026-03-04|4758.58
#2026-03-05|4758.19
#2026-03-06|4707.46
#2026-03-09|4683.15
#2026-03-10|4651.71
#2026-03-11|4587.48
#2026-03-12|4519.23
#2026-03-13|4529.85
#2026-03-16|4579.82
#2026-03-17|4578.18
#2026-03-18|4443.44
#2026-03-19|4455.52
#2026-03-20|4486.81
#2026-03-23|4539.98
#2026-03-24|4526.44
#2026-03-25|4545.13
#2026-03-26|4532.98
#2026-03-27|4389.26
#2026-03-30|4461.49
#2026-03-31|4518.08
#2026-04-01|4472.60
#2026-04-02|4488.40
#2026-04-03|4488.40
#2026-04-06|4544.14
#2026-04-07|4521.59
#2026-04-08|4635.35
#2026-04-09|4631.53
#2026-04-10|4578.53
#2026-04-13|4681.02
#2026-04-14|4719.65
#2026-04-15|4787.40
#2026-04-16|4769.71
#2026-04-17|4820.36
#2026-04-20|4785.77
#2026-04-21|4735.57
#2026-04-22|4740.10
#2026-04-23|4659.83
#2026-04-24|4648.50
#2026-04-27|4670.69
#2026-04-28|4661.97
#2026-04-29|4864.65
#2026-04-30|4783.16
#2026-05-01|4745.16
#2026-05-04|4761.61
#2026-05-05|4680.07
#2026-05-06|4663.19
#2026-05-07|4697.55
#2026-05-08|4648.98
#2026-05-11|4662.16
#2026-05-12|4692.50
#2026-05-13|4609.80
#2026-05-14|4638.03
#2026-05-15|4675.55
#2026-05-18|4750.20
#2026-05-19|4697.28
#2026-05-20|4712.75
#2026-05-21|4716.69
#2026-05-22|4709.44
#2026-05-25|4709.44
#2026-05-26|4670.57
#2026-05-27|4690.96
#2026-05-28|4675.43
#2026-05-29|4691.45
#2026-06-01|4667.07
#2026-06-02|4568.97
#2026-06-03|4478.02
#2026-06-04|4593.43
#2026-06-05|4623.09
#2026-06-08|4583.49
#2026-06-09|4665.40
#2026-06-10|4607.69
#2026-06-11|4599.05
#2026-06-12|4651.15
#2026-06-15|4695.91
#2026-06-16|4813.93
#2026-06-17|4765.94
#2026-06-18|4734.32
#2026-06-19|4734.32
#2026-06-22|4709.97
#2026-06-23|4723.64
#2026-06-24|4784.40
#2026-06-25|4766.38
#2026-06-26|4832.86
#2026-06-29|4891.93
#2026-06-30|4899.30
#2026-07-01|5007.57
#2026-07-02|5140.19
#2026-07-03|5140.19
#2026-07-06|5102.72
#2026-07-07|5051.35
#2026-07-08|4929.23
#2026-07-09|4990.37
#2026-07-10|5017.57
#2026-07-13|5117.93
#2026-07-14|5111.30
#2026-07-15|5141.22
#2026-07-16|5267.49
#2026-07-17|5181.45
#2026-07-20|5197.38
#2026-07-21|5133.89
#2026-07-22|5084.01
#2026-07-23|5049.94
#2026-07-24|5080.19
#2026-07-27|5186.29
#2026-07-28|5268.44
#2026-07-29|5266.19
#2026-07-30|5304.57
#2026-07-31|5284.14
#2026-08-03|5315.46
#2026-08-04|5357.08
#2026-08-05|5348.06
#2026-08-06|5364.47
#2026-08-07|5265.59
#2026-08-10|5257.57
#2026-08-11|5270.07
#2026-08-12|5258.12
#2026-08-13|5329.16
#2026-08-14|5335.28
#2026-08-17|5250.91
#2026-08-18|5321.86
#2026-08-19|5332.08
#2026-08-20|5298.54
#2026-08-21|5371.74
#2026-08-24|5494.86
#2026-08-25|5501.26
#2026-08-26|5498.33
#2026-08-27|5447.56
#2026-08-28|5440.85
#2026-08-31|5398.14
#2026-09-01|5311.27
#2026-09-02|5397.33
#2026-09-03|5409.07
#2026-09-04|5353.70
#2026-09-07|5353.70
#2026-09-08|5268.89
#2026-09-09|5227.87
#2026-09-10|5213.91
#2026-09-11|5261.54
#2026-09-14|5307.56
#2026-09-15|5296.82
#2026-09-16|5215.23
#2026-09-17|5198.64
#2026-09-18|5183.58
#2026-09-21|5213.37